GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:12 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.69 | 8.8 | 1.00 | - | 1,03,94,400 | 8,78,400 | 42,27,300 | |||
| 1 Jul | 222.55 | 7.8 | - | 91,04,250 | 3,47,700 | 33,48,900 | ||||
| 28 Jun | 219.55 | 6.65 | - | 1,49,96,850 | 8,69,250 | 30,01,200 | ||||
| 27 Jun | 217.95 | 6.3 | - | 42,45,600 | 6,58,800 | 21,31,950 | ||||
| 26 Jun | 213.43 | 5.05 | - | 19,90,125 | 3,43,125 | 14,73,150 | ||||
| 25 Jun | 213.15 | 4.8 | - | 10,93,425 | 1,00,650 | 11,30,025 | ||||
| 24 Jun | 212.65 | 5 | - | 15,96,675 | 4,57,500 | 10,29,375 | ||||
| 21 Jun | 214.76 | 6.40 | - | 5,53,575 | 1,14,375 | 5,81,025 | ||||
| 20 Jun | 218.60 | 8.20 | - | 7,22,850 | 1,14,375 | 4,71,225 | ||||
| 19 Jun | 216.28 | 7.45 | - | 2,60,775 | 1,00,650 | 3,56,850 | ||||
| 18 Jun | 222.26 | 10.35 | - | 2,33,325 | 91,500 | 2,51,625 | ||||
| 14 Jun | 221.83 | 10.00 | - | 2,74,500 | 91,500 | 1,60,125 | ||||
| 13 Jun | 219.83 | 10.20 | - | 86,925 | 32,025 | 64,050 | ||||
|
|
||||||||||
| 12 Jun | 216.92 | 9.20 | - | 32,025 | 18,300 | 27,450 | ||||
| 11 Jun | 212.86 | 5.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 208.18 | 5.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 212.70 | 5.00 | - | 0 | 4,575 | 0 | ||||
| 6 Jun | 207.90 | 5.00 | - | 0 | 4,575 | 0 | ||||
| 5 Jun | 195.15 | 5.00 | - | 9,150 | 4,575 | 4,575 | ||||
| 4 Jun | 190.30 | 10.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 230.80 | 10.10 | - | 0 | 0 | 0 | ||||
For GAIL (INDIA) LTD - strike price 225 expiring on 25JUL2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 8.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 878400 which increased total open position to 4227300
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 3348900
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 869250 which increased total open position to 3001200
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 658800 which increased total open position to 2131950
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 343125 which increased total open position to 1473150
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 1130025
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 1029375
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 6.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 581025
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 471225
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 356850
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 251625
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 160125
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 64050
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 27450
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 5.00, 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 5.00, 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 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 10.10, 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 10.10, 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 | 224.69 | 7.5 | -1.10 | - | 22,28,025 | 2,42,475 | 9,60,750 |
| 1 Jul | 222.55 | 8.6 | - | 5,99,325 | 1,14,375 | 7,18,275 | |
| 28 Jun | 219.55 | 10.15 | - | 9,19,575 | 2,24,175 | 6,03,900 | |
| 27 Jun | 217.95 | 11.65 | - | 4,48,350 | 1,78,425 | 3,79,725 | |
| 26 Jun | 213.43 | 14.35 | - | 1,46,400 | 59,475 | 1,96,725 | |
| 25 Jun | 213.15 | 15.55 | - | 1,28,100 | 27,450 | 1,37,250 | |
| 24 Jun | 212.65 | 15.6 | - | 1,00,650 | 27,450 | 1,05,225 | |
| 21 Jun | 214.76 | 15.45 | - | 9,150 | 4,575 | 82,350 | |
| 20 Jun | 218.60 | 12.90 | - | 36,600 | 9,150 | 73,200 | |
| 19 Jun | 216.28 | 14.05 | - | 45,750 | 27,450 | 64,050 | |
| 18 Jun | 222.26 | 10.70 | - | 36,600 | 22,875 | 22,875 | |
| 14 Jun | 221.83 | 23.05 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 23.05 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 23.05 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 23.05 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 23.05 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 23.05 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 23.05 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 23.05 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 23.05 | - | 0 | 0 | 0 | |
| 3 Jun | 230.80 | 23.05 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 225 expiring on 25JUL2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 7.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 242475 which increased total open position to 960750
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 718275
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 224175 which increased total open position to 603900
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 379725
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 196725
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 137250
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 105225
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 15.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 82350
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 73200
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 64050
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 10.70, 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 14 Jun GAIL was trading at 221.83. The strike last trading price was 23.05, 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 13 Jun GAIL was trading at 219.83. The strike last trading price was 23.05, 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 12 Jun GAIL was trading at 216.92. The strike last trading price was 23.05, 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 11 Jun GAIL was trading at 212.86. The strike last trading price was 23.05, 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 10 Jun GAIL was trading at 208.18. The strike last trading price was 23.05, 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 7 Jun GAIL was trading at 212.70. The strike last trading price was 23.05, 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 6 Jun GAIL was trading at 207.90. The strike last trading price was 23.05, 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 5 Jun GAIL was trading at 195.15. The strike last trading price was 23.05, 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 4 Jun GAIL was trading at 190.30. The strike last trading price was 23.05, 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 3 Jun GAIL was trading at 230.80. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0