GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:02 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.60 | 10.3 | 1.20 | - | 20,35,875 | 27,450 | 8,18,925 | |||
| 1 Jul | 222.55 | 9.1 | - | 33,16,875 | 0 | 7,91,475 | ||||
| 28 Jun | 219.55 | 7.85 | - | 34,90,725 | 4,34,625 | 7,91,475 | ||||
|
|
||||||||||
| 27 Jun | 217.95 | 7.4 | - | 6,03,900 | 1,14,375 | 3,56,850 | ||||
| 26 Jun | 213.43 | 6 | - | 2,88,225 | 82,350 | 2,47,050 | ||||
| 25 Jun | 213.15 | 5.6 | - | 50,325 | 13,725 | 1,64,700 | ||||
| 24 Jun | 212.65 | 6.15 | - | 91,500 | 36,600 | 1,50,975 | ||||
| 21 Jun | 214.76 | 8.40 | - | 50,325 | 22,875 | 1,09,800 | ||||
| 20 Jun | 218.60 | 9.20 | - | 36,600 | 22,875 | 91,500 | ||||
| 19 Jun | 216.28 | 9.10 | - | 54,900 | 13,725 | 68,625 | ||||
| 18 Jun | 222.26 | 13.10 | - | 77,775 | 22,875 | 45,750 | ||||
| 14 Jun | 221.83 | 11.75 | - | 41,175 | 22,875 | 22,875 | ||||
| 13 Jun | 219.83 | 4.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 216.92 | 4.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 212.86 | 4.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 4.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 4.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 207.90 | 4.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 195.15 | 4.60 | - | 0 | 0 | 0 | ||||
| 4 Jun | 190.30 | 4.60 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 4.60 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 222.5 expiring on 25JUL2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 10.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 818925
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 9.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 791475
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 434625 which increased total open position to 791475
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 356850
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 247050
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 164700
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 150975
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 109800
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 91500
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 68625
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 13.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 45750
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 22875
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 4.60, 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 | 224.60 | 6.1 | -1.25 | - | 7,96,050 | 1,00,650 | 3,01,950 |
| 1 Jul | 222.55 | 7.35 | - | 6,81,675 | -18,300 | 2,01,300 | |
| 28 Jun | 219.55 | 8.8 | - | 5,39,850 | 1,05,225 | 2,19,600 | |
| 27 Jun | 217.95 | 10.1 | - | 1,46,400 | 64,050 | 1,14,375 | |
| 26 Jun | 213.43 | 15 | - | 4,575 | 4,575 | 50,325 | |
| 25 Jun | 213.15 | 13.45 | - | 22,875 | 9,150 | 45,750 | |
| 24 Jun | 212.65 | 14.1 | - | 73,200 | 32,025 | 36,600 | |
| 21 Jun | 214.76 | 13.05 | - | 4,575 | 0 | 0 | |
| 20 Jun | 218.60 | 25.25 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 25.25 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 25.25 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 25.25 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 25.25 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 25.25 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 25.25 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 25.25 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 25.25 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 25.25 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 25.25 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 25.25 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 25.25 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 222.5 expiring on 25JUL2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 301950
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 201300
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 219600
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 10.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 114375
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 50325
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 45750
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 14.1, 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 21 Jun GAIL was trading at 214.76. The strike last trading price was 13.05, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, 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 25.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0