GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 5.35 | -1.20 | 55,99,800 | 2,88,225 | 10,65,975 | ||||
| 17 Sept | 219.73 | 6.55 | 0.35 | 50,82,825 | 36,600 | 7,77,750 | ||||
| 16 Sept | 217.83 | 6.2 | -0.20 | 23,46,975 | 27,450 | 7,41,150 | ||||
| 13 Sept | 218.87 | 6.4 | -1.60 | 23,19,525 | 45,750 | 7,18,275 | ||||
| 12 Sept | 220.64 | 8 | 1.45 | 45,52,125 | 9,150 | 6,67,950 | ||||
| 11 Sept | 217.19 | 6.55 | -1.70 | 44,56,050 | 2,33,325 | 6,63,375 | ||||
| 10 Sept | 219.93 | 8.25 | 0.20 | 14,41,125 | 13,725 | 4,20,900 | ||||
| 9 Sept | 217.75 | 8.05 | -3.35 | 16,60,725 | 3,06,525 | 4,07,175 | ||||
| 6 Sept | 222.82 | 11.4 | -3.90 | 1,46,400 | 54,900 | 1,00,650 | ||||
| 5 Sept | 228.12 | 15.3 | -1.00 | 22,875 | 4,575 | 41,175 | ||||
| 4 Sept | 229.97 | 16.3 | -3.15 | 22,875 | 13,725 | 36,600 | ||||
| 3 Sept | 232.53 | 19.45 | -1.90 | 32,025 | -4,575 | 22,875 | ||||
| 2 Sept | 234.06 | 21.35 | -2.20 | 41,175 | 9,150 | 27,450 | ||||
| 30 Aug | 237.69 | 23.55 | -0.60 | 4,575 | 0 | 18,300 | ||||
| 29 Aug | 231.91 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 235.47 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 236.52 | 24.15 | 3.10 | 4,575 | 0 | 18,300 | ||||
| 26 Aug | 235.25 | 21.05 | -5.30 | 18,300 | 0 | 0 | ||||
| 23 Aug | 229.47 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 234.07 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 236.15 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 236.72 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 238.93 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 232.55 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 227.16 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 231.90 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 233.52 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 233.75 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 231.87 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 230.64 | 26.35 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 215 expiring on 26SEP2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 5.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 288225 which increased total open position to 1065975
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 777750
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 6.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 741150
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 6.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 718275
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 8, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 667950
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 6.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 233325 which increased total open position to 663375
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 8.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 420900
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 8.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 306525 which increased total open position to 407175
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 11.4, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 100650
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 15.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 41175
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 16.3, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 36600
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 19.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 22875
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 21.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 27450
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 23.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 24.15, 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 28 Aug GAIL was trading at 235.47. The strike last trading price was 24.15, 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 Aug GAIL was trading at 236.52. The strike last trading price was 24.15, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 21.05, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 26.35, 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 26.35, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 26.35, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 26.35, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 26.35, 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 16 Aug GAIL was trading at 232.55. The strike last trading price was 26.35, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 26.35, 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 13 Aug GAIL was trading at 227.16. The strike last trading price was 26.35, 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 12 Aug GAIL was trading at 231.90. The strike last trading price was 26.35, 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 9 Aug GAIL was trading at 227.38. The strike last trading price was 26.35, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 26.35, 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 26.35, 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 6 Aug GAIL was trading at 223.40. The strike last trading price was 26.35, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 26.35, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 26.35, 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 Aug GAIL was trading at 239.00. The strike last trading price was 26.35, 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 31 Jul GAIL was trading at 240.97. The strike last trading price was 26.35, 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 Jul GAIL was trading at 233.75. The strike last trading price was 26.35, 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 29 Jul GAIL was trading at 231.87. The strike last trading price was 26.35, 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 26 Jul GAIL was trading at 230.64. The strike last trading price was 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 2.25 | 0.35 | 59,56,650 | 2,28,750 | 30,56,100 |
| 17 Sept | 219.73 | 1.9 | -0.35 | 45,33,825 | 1,09,800 | 28,41,075 |
| 16 Sept | 217.83 | 2.25 | -0.35 | 33,39,750 | 2,83,650 | 27,31,275 |
| 13 Sept | 218.87 | 2.6 | 0.40 | 22,41,750 | 1,41,825 | 24,56,775 |
| 12 Sept | 220.64 | 2.2 | -1.35 | 43,69,125 | 50,325 | 23,19,525 |
| 11 Sept | 217.19 | 3.55 | 0.60 | 45,79,575 | 1,32,675 | 22,78,350 |
| 10 Sept | 219.93 | 2.95 | -1.10 | 34,99,875 | 3,01,950 | 21,41,100 |
| 9 Sept | 217.75 | 4.05 | 0.90 | 67,71,000 | 2,01,300 | 18,62,025 |
| 6 Sept | 222.82 | 3.15 | 1.40 | 32,43,675 | 2,47,050 | 16,74,450 |
| 5 Sept | 228.12 | 1.75 | 0.30 | 6,17,625 | -13,725 | 14,27,400 |
| 4 Sept | 229.97 | 1.45 | 0.35 | 12,76,425 | 68,625 | 14,50,275 |
| 3 Sept | 232.53 | 1.1 | 0.05 | 11,30,025 | 1,05,225 | 13,95,375 |
| 2 Sept | 234.06 | 1.05 | 0.15 | 13,40,475 | 2,01,300 | 12,67,275 |
| 30 Aug | 237.69 | 0.9 | -0.60 | 12,94,725 | 73,200 | 10,70,550 |
| 29 Aug | 231.91 | 1.5 | 0.35 | 17,15,625 | 4,71,225 | 10,06,500 |
| 28 Aug | 235.47 | 1.15 | -0.05 | 6,54,225 | 41,175 | 5,44,425 |
| 27 Aug | 236.52 | 1.2 | -0.20 | 2,47,050 | -4,575 | 4,98,675 |
| 26 Aug | 235.25 | 1.4 | -1.15 | 6,31,350 | 2,88,225 | 5,03,250 |
| 23 Aug | 229.47 | 2.55 | 0.70 | 2,60,775 | 1,09,800 | 2,10,450 |
| 22 Aug | 234.07 | 1.85 | 0.25 | 45,750 | 18,300 | 1,00,650 |
| 21 Aug | 236.15 | 1.6 | -0.25 | 1,09,800 | 68,625 | 77,775 |
| 20 Aug | 236.72 | 1.85 | 0.05 | 9,150 | 4,575 | 9,150 |
| 19 Aug | 238.93 | 1.8 | -8.50 | 4,575 | 0 | 0 |
| 16 Aug | 232.55 | 10.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 10.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 10.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 10.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 10.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 10.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 10.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 10.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 10.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 10.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 10.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 10.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 233.75 | 10.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 10.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 10.3 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 215 expiring on 26SEP2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 228750 which increased total open position to 3056100
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 2841075
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 283650 which increased total open position to 2731275
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 2456775
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 2.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 2319525
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 3.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 2278350
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 2.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 301950 which increased total open position to 2141100
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 4.05, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 1862025
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 3.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 1674450
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 1.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 1427400
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 1450275
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 1395375
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 1267275
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 1070550
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 471225 which increased total open position to 1006500
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 544425
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 498675
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 288225 which increased total open position to 503250
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 2.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 210450
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 100650
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 77775
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 9150
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 1.8, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 10.3, 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 0
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 10.3, 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 0
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 10.3, 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 0
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 10.3, 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 0
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 10.3, 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 0
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 10.3, 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 0
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 10.3, 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 0
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 10.3, 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 0
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 10.3, 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 0
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 10.3, 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 0
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 10.3, 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 0
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 10.3, 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 0
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 10.3, 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 0
On 29 Jul GAIL was trading at 231.87. The strike last trading price was 10.3, 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 0
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0