GAIL
Gail (India) Ltd
Historical option data for GAIL
20 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 192.42 | 0.15 | -0.05 | 53.00 | 1,183.66 | -122.649 | 2,020.787 | |||
| 19 Dec | 193.62 | 0.2 | -0.05 | 50.75 | 671.649 | 83.713 | 2,147.33 | |||
| 18 Dec | 193.54 | 0.25 | 0.00 | 48.08 | 1,090.213 | -17.521 | 2,061.67 | |||
| 17 Dec | 199.57 | 0.25 | -0.15 | 38.40 | 1,199.234 | 93.447 | 2,092.819 | |||
| 16 Dec | 203.82 | 0.4 | 0.00 | 32.02 | 1,415.33 | 116.809 | 1,999.372 | |||
| 13 Dec | 204.90 | 0.4 | -0.10 | 26.35 | 2,361.479 | -192.734 | 1,882.564 | |||
| 12 Dec | 205.22 | 0.5 | -0.25 | 24.73 | 1,757.968 | 13.628 | 2,073.351 | |||
| 11 Dec | 205.82 | 0.75 | -0.50 | 27.66 | 1,382.234 | 120.702 | 2,065.564 | |||
| 10 Dec | 207.54 | 1.25 | -0.30 | 28.24 | 1,491.255 | 7.787 | 1,937.074 | |||
| 9 Dec | 208.67 | 1.55 | -0.50 | 27.82 | 2,308.915 | 198.574 | 1,921.5 | |||
| 6 Dec | 210.41 | 2.05 | 0.25 | 25.82 | 4,510.755 | -19.468 | 1,734.606 | |||
| 5 Dec | 208.87 | 1.8 | 0.00 | 26.13 | 3,769.021 | 42.83 | 1,756.021 | |||
| 4 Dec | 206.73 | 1.8 | 0.95 | 27.51 | 3,313.468 | -50.617 | 1,699.564 | |||
| 3 Dec | 199.99 | 0.85 | 0.05 | 29.28 | 1,537.979 | 107.074 | 1,746.287 | |||
| 2 Dec | 198.54 | 0.8 | -0.35 | 29.79 | 1,070.745 | 109.021 | 1,652.84 | |||
|
|
||||||||||
| 29 Nov | 199.46 | 1.15 | 0.05 | 30.26 | 2,242.723 | 192.734 | 1,539.926 | |||
| 28 Nov | 196.70 | 1.1 | 0.20 | 30.93 | 1,323.83 | 420.511 | 1,337.457 | |||
| 27 Nov | 194.88 | 0.9 | -0.15 | 31.51 | 179.106 | 95.394 | 911.106 | |||
| 26 Nov | 193.97 | 1.05 | -0.45 | 33.52 | 609.351 | 181.053 | 805.979 | |||
| 25 Nov | 199.19 | 1.5 | 0.60 | 30.36 | 934.468 | 297.862 | 624.926 | |||
| 22 Nov | 192.61 | 0.9 | 0.15 | 31.10 | 214.149 | 36.989 | 364.053 | |||
| 21 Nov | 188.30 | 0.75 | -0.05 | 32.96 | 114.862 | 5.84 | 321.223 | |||
| 20 Nov | 186.68 | 0.8 | 0.00 | 35.06 | 103.181 | 42.83 | 313.436 | |||
| 19 Nov | 186.68 | 0.8 | 0.00 | 35.06 | 103.181 | 40.883 | 313.436 | |||
| 18 Nov | 185.46 | 0.8 | -0.20 | 35.34 | 202.468 | 40.883 | 272.553 | |||
| 14 Nov | 188.89 | 1 | -0.35 | 31.87 | 60.351 | 23.362 | 229.723 | |||
| 13 Nov | 189.47 | 1.35 | -0.25 | 33.26 | 101.234 | 21.415 | 206.362 | |||
| 12 Nov | 194.15 | 1.6 | -1.60 | 30.36 | 196.628 | 60.351 | 179.106 | |||
| 11 Nov | 202.93 | 3.2 | -0.45 | 28.92 | 60.351 | 38.936 | 116.809 | |||
| 8 Nov | 204.17 | 3.65 | -2.90 | 28.28 | 153.798 | 21.415 | 77.872 | |||
| 7 Nov | 210.43 | 6.55 | 0.55 | 29.85 | 77.872 | 15.574 | 54.511 | |||
| 6 Nov | 208.92 | 6 | 0.50 | 30.13 | 62.298 | 36.989 | 38.936 | |||
| 1 Nov | 200.16 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 199.99 | 5.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 203.73 | 5.5 | 0.00 | - | 0 | 1.947 | 0 | |||
| 29 Oct | 205.12 | 5.5 | -22.65 | - | 1.947 | 0 | 0 | |||
| 22 Oct | 212.13 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 219.65 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 28.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 28.15 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 220 expiring on 26DEC2024
Delta for 220 CE is 0.03
Historical price for 220 CE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 53.00, the open interest changed by -63 which decreased total open position to 1038
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.75, the open interest changed by 43 which increased total open position to 1103
On 18 Dec GAIL was trading at 193.54. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 48.08, the open interest changed by -9 which decreased total open position to 1059
On 17 Dec GAIL was trading at 199.57. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 38.40, the open interest changed by 48 which increased total open position to 1075
On 16 Dec GAIL was trading at 203.82. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 32.02, the open interest changed by 60 which increased total open position to 1027
On 13 Dec GAIL was trading at 204.90. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 26.35, the open interest changed by -99 which decreased total open position to 967
On 12 Dec GAIL was trading at 205.22. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 24.73, the open interest changed by 7 which increased total open position to 1065
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 27.66, the open interest changed by 62 which increased total open position to 1061
On 10 Dec GAIL was trading at 207.54. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 995
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was 27.82, the open interest changed by 102 which increased total open position to 987
On 6 Dec GAIL was trading at 210.41. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 25.82, the open interest changed by -10 which decreased total open position to 891
On 5 Dec GAIL was trading at 208.87. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was 26.13, the open interest changed by 22 which increased total open position to 902
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 1.8, which was 0.95 higher than the previous day. The implied volatity was 27.51, the open interest changed by -26 which decreased total open position to 873
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 29.28, the open interest changed by 55 which increased total open position to 897
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 29.79, the open interest changed by 56 which increased total open position to 849
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 30.26, the open interest changed by 99 which increased total open position to 791
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 1.1, which was 0.20 higher than the previous day. The implied volatity was 30.93, the open interest changed by 216 which increased total open position to 687
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by 49 which increased total open position to 468
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 93 which increased total open position to 414
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 1.5, which was 0.60 higher than the previous day. The implied volatity was 30.36, the open interest changed by 153 which increased total open position to 321
On 22 Nov GAIL was trading at 192.61. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 31.10, the open interest changed by 19 which increased total open position to 187
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 32.96, the open interest changed by 3 which increased total open position to 165
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.06, the open interest changed by 22 which increased total open position to 161
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.06, the open interest changed by 21 which increased total open position to 161
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was 35.34, the open interest changed by 21 which increased total open position to 140
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by 12 which increased total open position to 118
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 33.26, the open interest changed by 11 which increased total open position to 106
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 1.6, which was -1.60 lower than the previous day. The implied volatity was 30.36, the open interest changed by 31 which increased total open position to 92
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by 20 which increased total open position to 60
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 3.65, which was -2.90 lower than the previous day. The implied volatity was 28.28, the open interest changed by 11 which increased total open position to 40
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was 29.85, the open interest changed by 8 which increased total open position to 28
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was 30.13, the open interest changed by 19 which increased total open position to 20
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 5.5, 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 Oct GAIL was trading at 203.73. The strike last trading price was 5.5, 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 5.5, which was -22.65 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, 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 28.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 26DEC2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.04
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 192.42 | 27.3 | 2.30 | 68.38 | 31.149 | -21.415 | 533.426 |
| 19 Dec | 193.62 | 25 | -1.70 | - | 13.628 | -7.787 | 558.734 |
| 18 Dec | 193.54 | 26.7 | 7.60 | 70.86 | 27.255 | -19.468 | 566.521 |
| 17 Dec | 199.57 | 19.1 | 3.40 | - | 46.723 | -17.521 | 584.043 |
| 16 Dec | 203.82 | 15.7 | 0.80 | - | 54.511 | -13.628 | 601.564 |
| 13 Dec | 204.90 | 14.9 | 0.00 | 25.03 | 21.415 | -3.894 | 617.138 |
| 12 Dec | 205.22 | 14.9 | 1.20 | 38.22 | 29.202 | 0 | 622.979 |
| 11 Dec | 205.82 | 13.7 | 1.15 | 17.39 | 13.628 | 0 | 624.926 |
| 10 Dec | 207.54 | 12.55 | 0.70 | 27.06 | 33.096 | 7.787 | 624.926 |
| 9 Dec | 208.67 | 11.85 | 1.35 | 28.29 | 70.085 | 17.521 | 615.191 |
| 6 Dec | 210.41 | 10.5 | -1.95 | 26.75 | 264.766 | -1.947 | 603.511 |
| 5 Dec | 208.87 | 12.45 | -1.05 | 30.99 | 142.117 | 17.521 | 603.511 |
| 4 Dec | 206.73 | 13.5 | -5.65 | 30.79 | 118.755 | 25.309 | 584.043 |
| 3 Dec | 199.99 | 19.15 | -1.65 | 26.53 | 68.138 | 5.84 | 558.734 |
| 2 Dec | 198.54 | 20.8 | 0.50 | 30.32 | 54.511 | 19.468 | 552.894 |
| 29 Nov | 199.46 | 20.3 | -1.70 | 30.68 | 173.266 | 64.245 | 529.532 |
| 28 Nov | 196.70 | 22 | -2.35 | 33.97 | 288.128 | 258.926 | 455.553 |
| 27 Nov | 194.88 | 24.35 | -0.85 | 33.97 | 40.883 | 35.043 | 192.734 |
| 26 Nov | 193.97 | 25.2 | 4.50 | 32.60 | 75.926 | 62.298 | 157.691 |
| 25 Nov | 199.19 | 20.7 | -5.80 | 33.70 | 68.138 | 64.245 | 91.5 |
| 22 Nov | 192.61 | 26.5 | -3.50 | 34.82 | 3.894 | 1.947 | 29.202 |
| 21 Nov | 188.30 | 30 | -2.30 | 34.40 | 3.894 | -1.947 | 25.309 |
| 20 Nov | 186.68 | 32.3 | 0.00 | 31.88 | 11.681 | 13.628 | 25.309 |
| 19 Nov | 186.68 | 32.3 | 0.05 | 31.88 | 11.681 | 11.681 | 25.309 |
| 18 Nov | 185.46 | 32.25 | 7.40 | - | 1.947 | 0 | 11.681 |
| 14 Nov | 188.89 | 24.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 24.85 | 0.00 | 0.00 | 0 | 5.84 | 0 |
| 12 Nov | 194.15 | 24.85 | 8.95 | 31.73 | 9.734 | 1.947 | 7.787 |
| 11 Nov | 202.93 | 15.9 | -1.35 | 21.55 | 1.947 | 0 | 3.894 |
| 8 Nov | 204.17 | 17.25 | 3.65 | 31.00 | 3.894 | 1.947 | 1.947 |
| 7 Nov | 210.43 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 208.92 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 200.16 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 199.99 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 203.73 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 205.12 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 13.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 13.6 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 220 expiring on 26DEC2024
Delta for 220 PE is -0.92
Historical price for 220 PE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 27.3, which was 2.30 higher than the previous day. The implied volatity was 68.38, the open interest changed by -11 which decreased total open position to 274
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 287
On 18 Dec GAIL was trading at 193.54. The strike last trading price was 26.7, which was 7.60 higher than the previous day. The implied volatity was 70.86, the open interest changed by -10 which decreased total open position to 291
On 17 Dec GAIL was trading at 199.57. The strike last trading price was 19.1, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 300
On 16 Dec GAIL was trading at 203.82. The strike last trading price was 15.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 309
On 13 Dec GAIL was trading at 204.90. The strike last trading price was 14.9, which was 0.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by -2 which decreased total open position to 317
On 12 Dec GAIL was trading at 205.22. The strike last trading price was 14.9, which was 1.20 higher than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 320
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 13.7, which was 1.15 higher than the previous day. The implied volatity was 17.39, the open interest changed by 0 which decreased total open position to 321
On 10 Dec GAIL was trading at 207.54. The strike last trading price was 12.55, which was 0.70 higher than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 321
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 28.29, the open interest changed by 9 which increased total open position to 316
On 6 Dec GAIL was trading at 210.41. The strike last trading price was 10.5, which was -1.95 lower than the previous day. The implied volatity was 26.75, the open interest changed by -1 which decreased total open position to 310
On 5 Dec GAIL was trading at 208.87. The strike last trading price was 12.45, which was -1.05 lower than the previous day. The implied volatity was 30.99, the open interest changed by 9 which increased total open position to 310
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 13.5, which was -5.65 lower than the previous day. The implied volatity was 30.79, the open interest changed by 13 which increased total open position to 300
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 19.15, which was -1.65 lower than the previous day. The implied volatity was 26.53, the open interest changed by 3 which increased total open position to 287
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 20.8, which was 0.50 higher than the previous day. The implied volatity was 30.32, the open interest changed by 10 which increased total open position to 284
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 20.3, which was -1.70 lower than the previous day. The implied volatity was 30.68, the open interest changed by 33 which increased total open position to 272
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 22, which was -2.35 lower than the previous day. The implied volatity was 33.97, the open interest changed by 133 which increased total open position to 234
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 24.35, which was -0.85 lower than the previous day. The implied volatity was 33.97, the open interest changed by 18 which increased total open position to 99
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 25.2, which was 4.50 higher than the previous day. The implied volatity was 32.60, the open interest changed by 32 which increased total open position to 81
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 20.7, which was -5.80 lower than the previous day. The implied volatity was 33.70, the open interest changed by 33 which increased total open position to 47
On 22 Nov GAIL was trading at 192.61. The strike last trading price was 26.5, which was -3.50 lower than the previous day. The implied volatity was 34.82, the open interest changed by 1 which increased total open position to 15
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 30, which was -2.30 lower than the previous day. The implied volatity was 34.40, the open interest changed by -1 which decreased total open position to 13
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was 31.88, the open interest changed by 7 which increased total open position to 13
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 32.3, which was 0.05 higher than the previous day. The implied volatity was 31.88, the open interest changed by 6 which increased total open position to 13
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 32.25, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 24.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 24.85, which was 8.95 higher than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 4
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 15.9, which was -1.35 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 2
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 17.25, which was 3.65 higher than the previous day. The implied volatity was 31.00, the open interest changed by 1 which increased total open position to 1
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 13.6, 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 Nov GAIL was trading at 208.92. The strike last trading price was 13.6, 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 1 Nov GAIL was trading at 200.16. The strike last trading price was 13.6, 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 31 Oct GAIL was trading at 199.99. The strike last trading price was 13.6, 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 Oct GAIL was trading at 203.73. The strike last trading price was 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, 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 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
