GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:22 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.46 | 13 | 1.10 | - | 1,69,275 | -27,450 | 2,01,300 | |||
| 1 Jul | 222.55 | 11.9 | - | 3,33,975 | -41,175 | 2,28,750 | ||||
| 28 Jun | 219.55 | 10.4 | - | 9,24,150 | 0 | 2,69,925 | ||||
| 27 Jun | 217.95 | 9.7 | - | 10,56,825 | 68,625 | 2,69,925 | ||||
| 26 Jun | 213.43 | 7.95 | - | 1,60,125 | 41,175 | 1,96,725 | ||||
| 25 Jun | 213.15 | 7.5 | - | 82,350 | 9,150 | 1,55,550 | ||||
| 24 Jun | 212.65 | 7.65 | - | 1,46,400 | 41,175 | 1,41,825 | ||||
| 21 Jun | 214.76 | 9.10 | - | 82,350 | 59,475 | 1,00,650 | ||||
| 20 Jun | 218.60 | 11.45 | - | 13,725 | 41,175 | 41,175 | ||||
| 19 Jun | 216.28 | 13.45 | - | 0 | -4,575 | 0 | ||||
| 18 Jun | 222.26 | 13.45 | - | 4,575 | -4,575 | 36,600 | ||||
| 14 Jun | 221.83 | 13.45 | - | 4,575 | 0 | 41,175 | ||||
| 13 Jun | 219.83 | 13.45 | - | 1,05,225 | 32,025 | 36,600 | ||||
| 12 Jun | 216.92 | 12.95 | - | 13,725 | 0 | 0 | ||||
| 11 Jun | 212.86 | 5.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 5.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Jun | 212.70 | 5.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 5.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 5.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 5.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 5.85 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 217.5 expiring on 25JUL2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 2 Jul GAIL was trading at 224.46. The strike last trading price was 13, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 201300
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 11.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 228750
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 10.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269925
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 269925
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 196725
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 155550
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 7.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 141825
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 100650
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 11.45, 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 19 Jun GAIL was trading at 216.28. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 0
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 36600
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 13.45, 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 13 Jun GAIL was trading at 219.83. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 36600
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 12.95, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 5.85, 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 10 Jun GAIL was trading at 208.18. The strike last trading price was 5.85, 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 7 Jun GAIL was trading at 212.70. The strike last trading price was 5.85, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 | 224.46 | 4.25 | -0.70 | - | 2,79,075 | -27,450 | 2,92,800 |
| 1 Jul | 222.55 | 4.95 | - | 5,26,125 | -27,450 | 3,20,250 | |
| 28 Jun | 219.55 | 6.35 | - | 7,18,275 | 1,78,425 | 3,47,700 | |
| 27 Jun | 217.95 | 7.5 | - | 2,33,325 | 91,500 | 1,69,275 | |
| 26 Jun | 213.43 | 10.05 | - | 13,725 | 4,575 | 68,625 | |
| 25 Jun | 213.15 | 11.3 | - | 86,925 | 36,600 | 64,050 | |
| 24 Jun | 212.65 | 10.75 | - | 64,050 | 22,875 | 27,450 | |
| 21 Jun | 214.76 | 10.05 | - | 4,575 | 0 | 0 | |
| 20 Jun | 218.60 | 21.55 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 21.55 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 21.55 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 21.55 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 21.55 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 21.55 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 21.55 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 21.55 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 21.55 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 21.55 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 21.55 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 21.55 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 21.55 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 217.5 expiring on 25JUL2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 2 Jul GAIL was trading at 224.46. The strike last trading price was 4.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 292800
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 320250
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 347700
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 169275
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 68625
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 64050
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 27450
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 10.05, 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 20 Jun GAIL was trading at 218.60. The strike last trading price was 21.55, 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 19 Jun GAIL was trading at 216.28. The strike last trading price was 21.55, 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 18 Jun GAIL was trading at 222.26. The strike last trading price was 21.55, 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 14 Jun GAIL was trading at 221.83. The strike last trading price was 21.55, 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 13 Jun GAIL was trading at 219.83. The strike last trading price was 21.55, 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 12 Jun GAIL was trading at 216.92. The strike last trading price was 21.55, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, 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 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0