GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 4.7 | -0.20 | 33,30,600 | 1,69,275 | 6,58,800 | ||||
| 17 Oct | 222.02 | 4.9 | -6.00 | 15,32,625 | 2,88,225 | 4,89,525 | ||||
| 16 Oct | 231.86 | 10.9 | 0.15 | 59,475 | -4,575 | 2,01,300 | ||||
| 15 Oct | 231.23 | 10.75 | 0.15 | 77,775 | 0 | 2,24,175 | ||||
| 14 Oct | 230.67 | 10.6 | 0.40 | 2,24,175 | -4,575 | 2,28,750 | ||||
|
|
||||||||||
| 11 Oct | 229.40 | 10.2 | 2.35 | 2,92,800 | 13,725 | 2,33,325 | ||||
| 10 Oct | 225.62 | 7.85 | 1.00 | 7,86,900 | -18,300 | 2,24,175 | ||||
| 9 Oct | 222.56 | 6.85 | -1.85 | 5,49,000 | 1,09,800 | 2,42,475 | ||||
| 8 Oct | 224.75 | 8.7 | 0.05 | 5,76,450 | 13,725 | 1,18,950 | ||||
| 7 Oct | 223.94 | 8.65 | -4.40 | 3,79,725 | 86,925 | 1,05,225 | ||||
| 4 Oct | 230.19 | 13.05 | -3.70 | 32,025 | -4,575 | 18,300 | ||||
| 3 Oct | 240.30 | 16.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 239.76 | 16.75 | 0.00 | 0 | 9,150 | 0 | ||||
| 30 Sept | 240.29 | 16.75 | -1.60 | 27,450 | 4,575 | 18,300 | ||||
| 27 Sept | 236.98 | 18.35 | 32,025 | 18,300 | 18,300 | |||||
For Gail (India) Ltd - strike price 222.5 expiring on 31OCT2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 4.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 169275 which increased total open position to 658800
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 4.9, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 288225 which increased total open position to 489525
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 10.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 201300
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 10.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 224175
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 10.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 228750
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 10.2, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 233325
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 7.85, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 224175
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 6.85, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 242475
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 8.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 118950
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 8.65, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 105225
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 13.05, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 18300
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 16.75, 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 Oct GAIL was trading at 239.76. The strike last trading price was 16.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 0
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 16.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 18300
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 18.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
| GAIL 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 5.15 | -0.25 | 21,86,850 | -1,41,825 | 6,63,375 |
| 17 Oct | 222.02 | 5.4 | 3.85 | 46,25,325 | 1,64,700 | 7,86,900 |
| 16 Oct | 231.86 | 1.55 | -0.05 | 7,96,050 | -82,350 | 6,26,775 |
| 15 Oct | 231.23 | 1.6 | -0.35 | 8,18,925 | 22,875 | 7,09,125 |
| 14 Oct | 230.67 | 1.95 | -0.65 | 12,99,300 | 68,625 | 6,86,250 |
| 11 Oct | 229.40 | 2.6 | -1.35 | 7,82,325 | 64,050 | 6,17,625 |
| 10 Oct | 225.62 | 3.95 | -1.60 | 14,73,150 | 13,725 | 5,71,875 |
| 9 Oct | 222.56 | 5.55 | 0.65 | 8,92,125 | 68,625 | 5,49,000 |
| 8 Oct | 224.75 | 4.9 | -0.75 | 22,00,575 | 1,41,825 | 4,84,950 |
| 7 Oct | 223.94 | 5.65 | 2.10 | 13,90,800 | 45,750 | 3,47,700 |
| 4 Oct | 230.19 | 3.55 | 1.70 | 6,63,375 | 1,23,525 | 3,01,950 |
| 3 Oct | 240.30 | 1.85 | 0.10 | 4,75,800 | -13,725 | 2,01,300 |
| 1 Oct | 239.76 | 1.75 | -0.05 | 82,350 | 22,875 | 2,19,600 |
| 30 Sept | 240.29 | 1.8 | -0.25 | 5,12,400 | 32,025 | 2,05,875 |
| 27 Sept | 236.98 | 2.05 | 4,84,950 | 1,64,700 | 1,64,700 | |
For Gail (India) Ltd - strike price 222.5 expiring on 31OCT2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 5.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -141825 which decreased total open position to 663375
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 5.4, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 786900
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -82350 which decreased total open position to 626775
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 709125
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 686250
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 2.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 617625
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 3.95, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 571875
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 549000
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 484950
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 5.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 347700
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 3.55, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 301950
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 201300
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 219600
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 205875
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 164700
