GAIL
Gail (india) Ltd
Historical option data for GAIL
21 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 188.30 | 0.1 | -0.05 | 55.95 | 3 | 0 | 124 | |||
| 20 Nov | 186.68 | 0.15 | 0.00 | 56.12 | 24 | 24 | 108 | |||
| 19 Nov | 186.68 | 0.15 | 0.05 | 56.12 | 24 | 8 | 108 | |||
| 18 Nov | 185.46 | 0.1 | -0.10 | 51.17 | 33 | -19 | 100 | |||
| 14 Nov | 188.89 | 0.2 | 0.00 | 43.21 | 41 | -11 | 119 | |||
| 13 Nov | 189.47 | 0.2 | -0.10 | 40.55 | 35 | -12 | 135 | |||
| 12 Nov | 194.15 | 0.3 | -0.50 | 37.21 | 226 | -33 | 156 | |||
| 11 Nov | 202.93 | 0.8 | -0.10 | 32.90 | 198 | 23 | 189 | |||
| 8 Nov | 204.17 | 0.9 | -1.20 | 29.63 | 346 | 32 | 166 | |||
| 7 Nov | 210.43 | 2.1 | 0.30 | 28.50 | 541 | 32 | 135 | |||
| 6 Nov | 208.92 | 1.8 | 0.75 | 28.63 | 381 | 46 | 104 | |||
| 5 Nov | 196.41 | 1.05 | -0.35 | 37.81 | 59 | -6 | 56 | |||
| 4 Nov | 196.19 | 1.4 | -0.45 | 40.95 | 69 | 20 | 65 | |||
| 1 Nov | 200.16 | 1.85 | -0.05 | 37.00 | 19 | 8 | 44 | |||
| 31 Oct | 199.99 | 1.9 | -0.70 | - | 47 | 2 | 37 | |||
| 30 Oct | 203.73 | 2.6 | 0.00 | - | 0 | 21 | 0 | |||
| 29 Oct | 205.12 | 2.6 | -0.90 | - | 23 | 20 | 34 | |||
| 28 Oct | 206.85 | 3.5 | 0.30 | - | 25 | 2 | 14 | |||
| 25 Oct | 206.08 | 3.2 | -2.55 | - | 43 | 7 | 12 | |||
| 24 Oct | 210.44 | 5.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.47 | 5.75 | -0.60 | - | 5 | 0 | 5 | |||
| 22 Oct | 212.13 | 6.35 | -0.85 | - | 1 | 0 | 5 | |||
| 21 Oct | 219.65 | 7.2 | -15.65 | - | 5 | 4 | 4 | |||
| 18 Oct | 221.43 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 22.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Sept | 236.98 | 22.85 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 222.5 expiring on 28NOV2024
Delta for 222.5 CE is 0.02
Historical price for 222.5 CE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 55.95, the open interest changed by 0 which decreased total open position to 124
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 56.12, the open interest changed by 24 which increased total open position to 108
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 56.12, the open interest changed by 8 which increased total open position to 108
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 51.17, the open interest changed by -19 which decreased total open position to 100
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.21, the open interest changed by -11 which decreased total open position to 119
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 40.55, the open interest changed by -12 which decreased total open position to 135
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 0.3, which was -0.50 lower than the previous day. The implied volatity was 37.21, the open interest changed by -33 which decreased total open position to 156
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 32.90, the open interest changed by 23 which increased total open position to 189
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 0.9, which was -1.20 lower than the previous day. The implied volatity was 29.63, the open interest changed by 32 which increased total open position to 166
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was 28.50, the open interest changed by 32 which increased total open position to 135
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 28.63, the open interest changed by 46 which increased total open position to 104
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 37.81, the open interest changed by -6 which decreased total open position to 56
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 40.95, the open interest changed by 20 which increased total open position to 65
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 37.00, the open interest changed by 8 which increased total open position to 44
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 1.9, 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 30 Oct GAIL was trading at 203.73. The strike last trading price was 2.6, 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 2.6, which was -0.90 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 3.5, 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 3.2, which was -2.55 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 5.75, 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 5.75, which was -0.60 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 6.35, which was -0.85 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 7.2, which was -15.65 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, 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 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 222.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 188.30 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 186.68 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 186.68 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 185.46 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 188.89 | 23.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 23.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 194.15 | 23.25 | 3.90 | - | 1 | 0 | 12 |
| 11 Nov | 202.93 | 19.35 | 3.05 | 33.86 | 3 | 0 | 12 |
| 8 Nov | 204.17 | 16.3 | 3.60 | - | 4 | -1 | 12 |
| 7 Nov | 210.43 | 12.7 | -2.45 | 29.89 | 18 | 4 | 14 |
| 6 Nov | 208.92 | 15.15 | -11.50 | 35.92 | 7 | 2 | 10 |
| 5 Nov | 196.41 | 26.65 | -0.05 | 48.90 | 16 | 4 | 9 |
| 4 Nov | 196.19 | 26.7 | 5.75 | 44.99 | 13 | 0 | 4 |
| 1 Nov | 200.16 | 20.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 199.99 | 20.95 | 3.20 | - | 4 | 2 | 3 |
| 30 Oct | 203.73 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 205.12 | 17.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 206.85 | 17.75 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 206.08 | 17.75 | 5.80 | - | 1 | 0 | 0 |
| 24 Oct | 210.44 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.47 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 239.76 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 11.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.98 | 11.95 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 222.5 expiring on 28NOV2024
Delta for 222.5 PE is 0.00
Historical price for 222.5 PE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 23.25, 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 20 Nov GAIL was trading at 186.68. The strike last trading price was 23.25, 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 19 Nov GAIL was trading at 186.68. The strike last trading price was 23.25, 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 18 Nov GAIL was trading at 185.46. The strike last trading price was 23.25, 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 14 Nov GAIL was trading at 188.89. The strike last trading price was 23.25, 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 23.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 23.25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 19.35, which was 3.05 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 12
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 16.3, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 12.7, which was -2.45 lower than the previous day. The implied volatity was 29.89, the open interest changed by 4 which increased total open position to 14
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 15.15, which was -11.50 lower than the previous day. The implied volatity was 35.92, the open interest changed by 2 which increased total open position to 10
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 26.65, which was -0.05 lower than the previous day. The implied volatity was 48.90, the open interest changed by 4 which increased total open position to 9
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 26.7, which was 5.75 higher than the previous day. The implied volatity was 44.99, the open interest changed by 0 which decreased total open position to 4
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 20.95, 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 31 Oct GAIL was trading at 199.99. The strike last trading price was 20.95, 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 17.75, 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 29 Oct GAIL was trading at 205.12. The strike last trading price was 17.75, 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 28 Oct GAIL was trading at 206.85. The strike last trading price was 17.75, 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 25 Oct GAIL was trading at 206.08. The strike last trading price was 17.75, which was 5.80 higher 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 11.95, 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 23 Oct GAIL was trading at 211.47. The strike last trading price was 11.95, 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 22 Oct GAIL was trading at 212.13. The strike last trading price was 11.95, 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 21 Oct GAIL was trading at 219.65. The strike last trading price was 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, 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 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
