GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 9.25 | -0.05 | 5,16,975 | 9,150 | 2,69,925 | ||||
| 17 Oct | 222.02 | 9.3 | -7.15 | 1,41,825 | -22,875 | 2,56,200 | ||||
| 16 Oct | 231.86 | 16.45 | -1.35 | 45,750 | 4,575 | 2,74,500 | ||||
| 15 Oct | 231.23 | 17.8 | 1.00 | 36,600 | -9,150 | 2,74,500 | ||||
| 14 Oct | 230.67 | 16.8 | 1.25 | 86,925 | 22,875 | 2,88,225 | ||||
| 11 Oct | 229.40 | 15.55 | 2.45 | 45,750 | 4,575 | 2,60,775 | ||||
| 10 Oct | 225.62 | 13.1 | 1.30 | 1,50,975 | -45,750 | 2,56,200 | ||||
| 9 Oct | 222.56 | 11.8 | -2.15 | 1,18,950 | 22,875 | 2,97,375 | ||||
| 8 Oct | 224.75 | 13.95 | 0.20 | 1,46,400 | 32,025 | 2,74,500 | ||||
| 7 Oct | 223.94 | 13.75 | -5.15 | 86,925 | 9,150 | 2,42,475 | ||||
| 4 Oct | 230.19 | 18.9 | -9.35 | 59,475 | -13,725 | 2,37,900 | ||||
| 3 Oct | 240.30 | 28.25 | 0.90 | 41,175 | -18,300 | 2,47,050 | ||||
| 1 Oct | 239.76 | 27.35 | -0.85 | 22,875 | -13,725 | 2,69,925 | ||||
| 30 Sept | 240.29 | 28.2 | 3.05 | 1,00,650 | -22,875 | 2,83,650 | ||||
| 27 Sept | 236.98 | 25.15 | 6.30 | 1,50,975 | -13,725 | 3,11,100 | ||||
| 26 Sept | 230.57 | 18.85 | 3.95 | 2,51,625 | -32,025 | 3,29,400 | ||||
| 25 Sept | 225.59 | 14.9 | 2.30 | 3,11,100 | -86,925 | 3,75,150 | ||||
| 24 Sept | 222.68 | 12.6 | 1.25 | 5,21,550 | -1,23,525 | 4,48,350 | ||||
| 23 Sept | 220.33 | 11.35 | 3.90 | 26,26,050 | 2,97,375 | 5,81,025 | ||||
| 20 Sept | 212.16 | 7.45 | 0.40 | 5,99,325 | 45,750 | 2,83,650 | ||||
| 19 Sept | 210.92 | 7.05 | -2.65 | 4,30,050 | 2,24,175 | 2,37,900 | ||||
| 18 Sept | 217.94 | 9.7 | -18.90 | 22,875 | 18,300 | 18,300 | ||||
|
|
||||||||||
| 17 Sept | 219.73 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 217.83 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 218.87 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 220.64 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 217.19 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 219.93 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 217.75 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 222.82 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 228.12 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 232.53 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 234.06 | 28.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 237.69 | 28.6 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 215 expiring on 31OCT2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 9.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 269925
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 9.3, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 256200
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 16.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 274500
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 17.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 274500
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 16.8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 288225
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 15.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 260775
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 13.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 256200
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 11.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 297375
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 13.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 274500
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 13.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 242475
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 18.9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 237900
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 28.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 247050
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 27.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 269925
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 28.2, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 283650
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 25.15, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 311100
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 18.85, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 329400
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 14.9, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -86925 which decreased total open position to 375150
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 12.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -123525 which decreased total open position to 448350
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 11.35, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 581025
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 7.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 283650
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 7.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 224175 which increased total open position to 237900
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 9.7, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 28.6, 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 Sept GAIL was trading at 217.83. The strike last trading price was 28.6, 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 Sept GAIL was trading at 218.87. The strike last trading price was 28.6, 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 Sept GAIL was trading at 220.64. The strike last trading price was 28.6, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 28.6, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 28.6, 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 Sept GAIL was trading at 217.75. The strike last trading price was 28.6, 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 Sept GAIL was trading at 222.82. The strike last trading price was 28.6, 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 Sept GAIL was trading at 228.12. The strike last trading price was 28.6, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 28.6, 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 Sept GAIL was trading at 232.53. The strike last trading price was 28.6, 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 Sept GAIL was trading at 234.06. The strike last trading price was 28.6, 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 Aug GAIL was trading at 237.69. The strike last trading price was 28.6, 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 Oct | 220.80 | 2.3 | 0.05 | 84,86,625 | 9,37,875 | 27,77,025 |
| 17 Oct | 222.02 | 2.25 | 1.65 | 62,76,900 | 3,47,700 | 18,71,175 |
| 16 Oct | 231.86 | 0.6 | -0.10 | 9,47,025 | 45,750 | 15,23,475 |
| 15 Oct | 231.23 | 0.7 | -0.15 | 10,29,375 | -1,60,125 | 14,77,725 |
| 14 Oct | 230.67 | 0.85 | -0.35 | 14,41,125 | -73,200 | 16,42,425 |
| 11 Oct | 229.40 | 1.2 | -0.60 | 9,24,150 | -1,32,675 | 17,29,350 |
| 10 Oct | 225.62 | 1.8 | -1.05 | 13,17,600 | 1,05,225 | 18,66,600 |
| 9 Oct | 222.56 | 2.85 | 0.30 | 10,20,225 | 13,725 | 17,56,800 |
| 8 Oct | 224.75 | 2.55 | -0.55 | 18,62,025 | 96,075 | 17,43,075 |
| 7 Oct | 223.94 | 3.1 | 1.15 | 25,94,025 | 1,32,675 | 16,56,150 |
| 4 Oct | 230.19 | 1.95 | 0.85 | 23,24,100 | 0 | 15,23,475 |
| 3 Oct | 240.30 | 1.1 | 0.15 | 11,48,325 | -1,18,950 | 15,32,625 |
| 1 Oct | 239.76 | 0.95 | -0.05 | 7,04,550 | 1,55,550 | 16,60,725 |
| 30 Sept | 240.29 | 1 | -0.15 | 16,92,750 | -1,73,850 | 15,28,050 |
| 27 Sept | 236.98 | 1.15 | -0.70 | 29,82,900 | 1,69,275 | 17,11,050 |
| 26 Sept | 230.57 | 1.85 | -1.15 | 20,17,575 | 2,88,225 | 15,46,350 |
| 25 Sept | 225.59 | 3 | -0.65 | 12,53,550 | 2,51,625 | 12,48,975 |
| 24 Sept | 222.68 | 3.65 | -1.25 | 13,13,025 | 4,25,475 | 9,83,625 |
| 23 Sept | 220.33 | 4.9 | -3.55 | 7,59,450 | 2,60,775 | 5,62,725 |
| 20 Sept | 212.16 | 8.45 | -0.80 | 1,37,250 | 68,625 | 3,06,525 |
| 19 Sept | 210.92 | 9.25 | 3.90 | 5,44,425 | 59,475 | 2,37,900 |
| 18 Sept | 217.94 | 5.35 | 0.50 | 96,075 | 18,300 | 1,73,850 |
| 17 Sept | 219.73 | 4.85 | -0.60 | 1,83,000 | 86,925 | 1,50,975 |
| 16 Sept | 217.83 | 5.45 | -0.20 | 45,750 | 4,575 | 59,475 |
| 13 Sept | 218.87 | 5.65 | 0.95 | 41,175 | 22,875 | 54,900 |
| 12 Sept | 220.64 | 4.7 | -4.30 | 41,175 | 32,025 | 32,025 |
| 11 Sept | 217.19 | 9 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 9 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 9 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 234.06 | 9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 237.69 | 9 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 215 expiring on 31OCT2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 937875 which increased total open position to 2777025
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 2.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 1871175
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 1523475
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -160125 which decreased total open position to 1477725
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -73200 which decreased total open position to 1642425
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -132675 which decreased total open position to 1729350
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 1866600
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 1756800
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 1743075
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 3.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 1656150
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1523475
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -118950 which decreased total open position to 1532625
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 1660725
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -173850 which decreased total open position to 1528050
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 169275 which increased total open position to 1711050
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 1.85, 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 1546350
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 251625 which increased total open position to 1248975
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 3.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 425475 which increased total open position to 983625
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 4.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 260775 which increased total open position to 562725
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 8.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 306525
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 9.25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 237900
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 5.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 173850
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 4.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 150975
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 5.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 59475
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 5.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 54900
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 4.7, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 32025
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 9, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 9, 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 Sept GAIL was trading at 217.75. The strike last trading price was 9, 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 Sept GAIL was trading at 222.82. The strike last trading price was 9, 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 Sept GAIL was trading at 228.12. The strike last trading price was 9, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 9, 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 Sept GAIL was trading at 232.53. The strike last trading price was 9, 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 Sept GAIL was trading at 234.06. The strike last trading price was 9, 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 Aug GAIL was trading at 237.69. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
