GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 7.5 | -0.25 | 3,52,275 | 22,875 | 1,32,675 | ||||
| 17 Oct | 222.02 | 7.75 | -6.35 | 1,32,675 | 9,150 | 1,05,225 | ||||
| 16 Oct | 231.86 | 14.1 | -2.30 | 9,150 | 4,575 | 1,00,650 | ||||
| 15 Oct | 231.23 | 16.4 | 1.70 | 54,900 | 0 | 96,075 | ||||
| 14 Oct | 230.67 | 14.7 | 1.05 | 27,450 | -9,150 | 96,075 | ||||
| 11 Oct | 229.40 | 13.65 | 2.90 | 50,325 | -9,150 | 1,00,650 | ||||
| 10 Oct | 225.62 | 10.75 | -0.85 | 64,050 | 32,025 | 1,05,225 | ||||
| 9 Oct | 222.56 | 11.6 | -0.50 | 22,875 | 9,150 | 73,200 | ||||
| 8 Oct | 224.75 | 12.1 | -1.15 | 1,14,375 | -22,875 | 64,050 | ||||
|
|
||||||||||
| 7 Oct | 223.94 | 13.25 | -3.05 | 96,075 | 22,875 | 91,500 | ||||
| 4 Oct | 230.19 | 16.3 | -10.55 | 36,600 | 0 | 50,325 | ||||
| 3 Oct | 240.30 | 26.85 | 6.20 | 4,575 | 0 | 50,325 | ||||
| 1 Oct | 239.76 | 20.65 | 0.00 | 0 | 13,725 | 0 | ||||
| 30 Sept | 240.29 | 20.65 | 0.55 | 22,875 | 9,150 | 45,750 | ||||
| 27 Sept | 236.98 | 20.1 | 59,475 | 36,600 | 36,600 | |||||
For Gail (India) Ltd - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 132675
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 7.75, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 105225
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 14.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 100650
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 16.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96075
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 14.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 96075
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 13.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 100650
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 10.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 105225
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 11.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 73200
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 12.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 64050
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 13.25, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 91500
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 16.3, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 26.85, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 20.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 0
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 20.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 45750
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 36600
| GAIL 217.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 3.1 | 0.00 | 47,62,575 | 1,78,425 | 7,82,325 |
| 17 Oct | 222.02 | 3.1 | 2.30 | 26,21,475 | 2,42,475 | 6,17,625 |
| 16 Oct | 231.86 | 0.8 | -0.10 | 2,79,075 | -68,625 | 3,75,150 |
| 15 Oct | 231.23 | 0.9 | -0.20 | 4,25,475 | 64,050 | 4,57,500 |
| 14 Oct | 230.67 | 1.1 | -0.40 | 4,20,900 | 64,050 | 4,11,750 |
| 11 Oct | 229.40 | 1.5 | -0.95 | 4,16,325 | -13,725 | 3,43,125 |
| 10 Oct | 225.62 | 2.45 | -1.05 | 6,72,525 | 36,600 | 3,47,700 |
| 9 Oct | 222.56 | 3.5 | 0.35 | 3,33,975 | 59,475 | 3,01,950 |
| 8 Oct | 224.75 | 3.15 | -0.65 | 9,28,725 | 0 | 2,51,625 |
| 7 Oct | 223.94 | 3.8 | 1.35 | 9,15,000 | 1,09,800 | 2,56,200 |
| 4 Oct | 230.19 | 2.45 | 1.20 | 4,62,075 | 22,875 | 1,50,975 |
| 3 Oct | 240.30 | 1.25 | 0.00 | 3,01,950 | -4,575 | 1,37,250 |
| 1 Oct | 239.76 | 1.25 | 0.05 | 1,28,100 | -22,875 | 1,46,400 |
| 30 Sept | 240.29 | 1.2 | -0.20 | 4,98,675 | 45,750 | 1,96,725 |
| 27 Sept | 236.98 | 1.4 | 3,33,975 | 1,50,975 | 1,50,975 | |
For Gail (India) Ltd - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 782325
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 3.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 242475 which increased total open position to 617625
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 375150
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 457500
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 411750
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 343125
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 347700
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 301950
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 251625
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 256200
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 2.45, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 150975
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 137250
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 146400
On 30 Sept GAIL was trading at 240.29. 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 45750 which increased total open position to 196725
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 150975
