GAIL
Gail (india) Ltd
Historical option data for GAIL
14 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.03
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 188.89 | 0.25 | -0.10 | 39.70 | 68 | -15 | 273 | |||
| 13 Nov | 189.47 | 0.35 | -0.10 | 39.61 | 159 | 22 | 288 | |||
| 12 Nov | 194.15 | 0.45 | -0.80 | 34.99 | 483 | 6 | 276 | |||
| 11 Nov | 202.93 | 1.25 | -0.25 | 30.95 | 481 | -72 | 269 | |||
|
|
||||||||||
| 8 Nov | 204.17 | 1.5 | -2.05 | 28.47 | 633 | 67 | 323 | |||
| 7 Nov | 210.43 | 3.55 | 0.60 | 28.68 | 1,869 | 170 | 258 | |||
| 6 Nov | 208.92 | 2.95 | 1.45 | 28.14 | 496 | 29 | 90 | |||
| 5 Nov | 196.41 | 1.5 | -0.45 | 36.45 | 111 | 25 | 65 | |||
| 4 Nov | 196.19 | 1.95 | -0.65 | 39.86 | 117 | 16 | 39 | |||
| 1 Nov | 200.16 | 2.6 | -0.15 | 36.10 | 9 | 2 | 23 | |||
| 31 Oct | 199.99 | 2.75 | -0.30 | - | 42 | 19 | 21 | |||
| 30 Oct | 203.73 | 3.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 205.12 | 3.05 | -1.60 | - | 8 | 2 | 4 | |||
| 28 Oct | 206.85 | 4.65 | 0.30 | - | 2 | 3 | 3 | |||
| 25 Oct | 206.08 | 4.35 | -21.40 | - | 2 | 0 | 0 | |||
| 24 Oct | 210.44 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.47 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.13 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 219.65 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 25.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.98 | 25.75 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 CE is 0.04
Historical price for 217.5 CE is as follows
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 39.70, the open interest changed by -15 which decreased total open position to 273
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 39.61, the open interest changed by 22 which increased total open position to 288
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was 34.99, the open interest changed by 6 which increased total open position to 276
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 30.95, the open interest changed by -72 which decreased total open position to 269
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 1.5, which was -2.05 lower than the previous day. The implied volatity was 28.47, the open interest changed by 67 which increased total open position to 323
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 3.55, which was 0.60 higher than the previous day. The implied volatity was 28.68, the open interest changed by 170 which increased total open position to 258
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 2.95, which was 1.45 higher than the previous day. The implied volatity was 28.14, the open interest changed by 29 which increased total open position to 90
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 36.45, the open interest changed by 25 which increased total open position to 65
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 39.86, the open interest changed by 16 which increased total open position to 39
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 2.6, which was -0.15 lower than the previous day. The implied volatity was 36.10, the open interest changed by 2 which increased total open position to 23
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 2.75, which was -0.30 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 3.05, 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 29 Oct GAIL was trading at 205.12. The strike last trading price was 3.05, which was -1.60 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 4.65, which was 0.30 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 4.35, which was -21.40 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, 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 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 217.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 188.89 | 26.65 | -1.15 | - | 2 | -1 | 51 |
| 13 Nov | 189.47 | 27.8 | 5.65 | 53.14 | 4 | -1 | 53 |
| 12 Nov | 194.15 | 22.15 | 7.45 | - | 16 | -5 | 55 |
| 11 Nov | 202.93 | 14.7 | 1.35 | 30.60 | 13 | -2 | 60 |
| 8 Nov | 204.17 | 13.35 | 4.00 | 26.48 | 15 | 5 | 62 |
| 7 Nov | 210.43 | 9.35 | -0.85 | 30.76 | 183 | 29 | 56 |
| 6 Nov | 208.92 | 10.2 | -11.00 | 28.45 | 35 | 5 | 26 |
| 5 Nov | 196.41 | 21.2 | -1.60 | 39.33 | 15 | 0 | 22 |
| 4 Nov | 196.19 | 22.8 | 3.30 | 46.77 | 21 | 3 | 21 |
| 1 Nov | 200.16 | 19.5 | 0.60 | 43.55 | 1 | 0 | 18 |
| 31 Oct | 199.99 | 18.9 | 3.20 | - | 15 | 6 | 18 |
| 30 Oct | 203.73 | 15.7 | 6.45 | - | 21 | 9 | 12 |
| 29 Oct | 205.12 | 9.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 206.85 | 9.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 206.08 | 9.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 210.44 | 9.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.47 | 9.25 | 0.00 | - | 0 | 3 | 0 |
| 22 Oct | 212.13 | 9.25 | -0.70 | - | 5 | 4 | 4 |
| 21 Oct | 219.65 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 239.76 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 9.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.98 | 9.95 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 26.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 27.8, which was 5.65 higher than the previous day. The implied volatity was 53.14, the open interest changed by -1 which decreased total open position to 53
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 22.15, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 55
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 14.7, which was 1.35 higher than the previous day. The implied volatity was 30.60, the open interest changed by -2 which decreased total open position to 60
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 13.35, which was 4.00 higher than the previous day. The implied volatity was 26.48, the open interest changed by 5 which increased total open position to 62
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 9.35, which was -0.85 lower than the previous day. The implied volatity was 30.76, the open interest changed by 29 which increased total open position to 56
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 10.2, which was -11.00 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 26
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 21.2, which was -1.60 lower than the previous day. The implied volatity was 39.33, the open interest changed by 0 which decreased total open position to 22
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 22.8, which was 3.30 higher than the previous day. The implied volatity was 46.77, the open interest changed by 3 which increased total open position to 21
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 19.5, which was 0.60 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 18
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 18.9, which was 3.20 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 15.7, which was 6.45 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 9.25, 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 28 Oct GAIL was trading at 206.85. The strike last trading price was 9.25, 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 25 Oct GAIL was trading at 206.08. The strike last trading price was 9.25, 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 24 Oct GAIL was trading at 210.44. The strike last trading price was 9.25, 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 9.25, 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 9.25, which was -0.70 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, 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 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
