GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:02 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.60 | 14.95 | 1.55 | - | 6,67,950 | 4,575 | 13,81,650 | |||
| 1 Jul | 222.55 | 13.4 | - | 13,03,875 | -1,14,375 | 13,77,075 | ||||
| 28 Jun | 219.55 | 11.7 | - | 25,34,550 | -1,64,700 | 14,91,450 | ||||
| 27 Jun | 217.95 | 11.05 | - | 55,44,900 | 1,50,975 | 16,56,150 | ||||
| 26 Jun | 213.43 | 9.1 | - | 30,10,350 | 5,90,175 | 14,86,875 | ||||
|
|
||||||||||
| 25 Jun | 213.15 | 8.6 | - | 13,17,600 | 3,98,025 | 8,96,700 | ||||
| 24 Jun | 212.65 | 8.75 | - | 13,90,800 | 2,69,925 | 5,03,250 | ||||
| 21 Jun | 214.76 | 10.35 | - | 4,11,750 | 64,050 | 2,28,750 | ||||
| 20 Jun | 218.60 | 12.85 | - | 2,65,350 | 27,450 | 1,73,850 | ||||
| 19 Jun | 216.28 | 11.65 | - | 1,32,675 | 64,050 | 1,46,400 | ||||
| 18 Jun | 222.26 | 15.20 | - | 68,625 | 22,875 | 86,925 | ||||
| 14 Jun | 221.83 | 15.60 | - | 45,750 | -13,725 | 64,050 | ||||
| 13 Jun | 219.83 | 14.75 | - | 82,350 | 32,025 | 77,775 | ||||
| 12 Jun | 216.92 | 13.45 | - | 54,900 | 18,300 | 41,175 | ||||
| 11 Jun | 212.86 | 12.70 | - | 18,300 | 9,150 | 22,875 | ||||
| 10 Jun | 208.18 | 10.05 | - | 18,300 | 9,150 | 9,150 | ||||
| 7 Jun | 212.70 | 13.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 13.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 13.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 13.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 13.85 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 215 expiring on 25JUL2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 14.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 1381650
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 13.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -114375 which decreased total open position to 1377075
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 11.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -164700 which decreased total open position to 1491450
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 1656150
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 590175 which increased total open position to 1486875
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 398025 which increased total open position to 896700
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 269925 which increased total open position to 503250
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 228750
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 173850
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 146400
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 15.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 86925
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 64050
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 77775
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 41175
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 12.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 22875
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 13.85, 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 13.85, 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 13.85, 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 13.85, 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 13.85, 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 | 224.60 | 3.45 | -0.80 | - | 18,89,475 | -50,325 | 15,37,200 |
| 1 Jul | 222.55 | 4.25 | - | 20,72,475 | 2,79,075 | 15,87,525 | |
| 28 Jun | 219.55 | 5.3 | - | 23,92,725 | 1,92,150 | 13,08,450 | |
| 27 Jun | 217.95 | 6.25 | - | 23,01,225 | 4,66,650 | 11,16,300 | |
| 26 Jun | 213.43 | 8.75 | - | 6,67,950 | 1,46,400 | 6,49,650 | |
| 25 Jun | 213.15 | 9.4 | - | 5,39,850 | 86,925 | 5,03,250 | |
| 24 Jun | 212.65 | 9.6 | - | 4,34,625 | 1,23,525 | 4,07,175 | |
| 21 Jun | 214.76 | 9.00 | - | 1,92,150 | 1,00,650 | 2,79,075 | |
| 20 Jun | 218.60 | 7.50 | - | 1,37,250 | 41,175 | 1,78,425 | |
| 19 Jun | 216.28 | 8.10 | - | 82,350 | 36,600 | 1,37,250 | |
| 18 Jun | 222.26 | 6.05 | - | 54,900 | 50,325 | 91,500 | |
| 14 Jun | 221.83 | 6.10 | - | 1,05,225 | -4,575 | 41,175 | |
| 13 Jun | 219.83 | 9.20 | - | 4,575 | 0 | 41,175 | |
| 12 Jun | 216.92 | 9.10 | - | 45,750 | 41,175 | 41,175 | |
| 11 Jun | 212.86 | 17.00 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 17.00 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 17.00 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 17.00 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 17.00 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 17.00 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 17.00 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 215 expiring on 25JUL2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 3.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -50325 which decreased total open position to 1537200
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 279075 which increased total open position to 1587525
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 192150 which increased total open position to 1308450
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 466650 which increased total open position to 1116300
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 649650
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 9.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 503250
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 407175
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 279075
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 178425
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 137250
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 91500
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 6.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 41175
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41175
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 9.10, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0