GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 1.35 | -0.55 | 1,48,13,850 | 1,28,100 | 77,18,025 | ||||
| 17 Sept | 219.73 | 1.9 | 0.15 | 2,00,52,225 | 2,01,300 | 76,58,550 | ||||
| 16 Sept | 217.83 | 1.75 | -0.35 | 1,01,93,100 | 7,59,450 | 74,43,525 | ||||
| 13 Sept | 218.87 | 2.1 | -0.75 | 1,30,47,900 | 10,11,075 | 67,02,375 | ||||
| 12 Sept | 220.64 | 2.85 | 0.50 | 1,34,13,900 | 9,88,200 | 56,68,425 | ||||
| 11 Sept | 217.19 | 2.35 | -0.95 | 1,23,47,925 | 9,74,475 | 47,03,100 | ||||
| 10 Sept | 219.93 | 3.3 | -0.20 | 1,29,97,575 | 3,43,125 | 37,19,475 | ||||
| 9 Sept | 217.75 | 3.5 | -2.25 | 1,30,52,475 | 12,94,725 | 34,12,950 | ||||
| 6 Sept | 222.82 | 5.75 | -2.65 | 1,06,23,150 | 13,81,650 | 21,27,375 | ||||
| 5 Sept | 228.12 | 8.4 | -1.50 | 10,15,650 | 1,14,375 | 7,41,150 | ||||
| 4 Sept | 229.97 | 9.9 | -1.75 | 7,91,475 | 1,78,425 | 6,31,350 | ||||
| 3 Sept | 232.53 | 11.65 | -1.55 | 1,69,275 | 9,150 | 4,57,500 | ||||
| 2 Sept | 234.06 | 13.2 | -2.35 | 1,14,375 | 27,450 | 4,43,775 | ||||
| 30 Aug | 237.69 | 15.55 | 3.15 | 5,53,575 | 1,50,975 | 4,07,175 | ||||
| 29 Aug | 231.91 | 12.4 | -3.15 | 3,56,850 | 1,14,375 | 2,60,775 | ||||
| 28 Aug | 235.47 | 15.55 | -0.30 | 36,600 | 0 | 1,50,975 | ||||
| 27 Aug | 236.52 | 15.85 | 1.15 | 2,28,750 | 36,600 | 1,55,550 | ||||
| 26 Aug | 235.25 | 14.7 | 3.35 | 1,64,700 | 91,500 | 1,18,950 | ||||
| 23 Aug | 229.47 | 11.35 | -4.40 | 22,875 | 9,150 | 22,875 | ||||
| 22 Aug | 234.07 | 15.75 | 4.65 | 4,575 | 0 | 9,150 | ||||
| 21 Aug | 236.15 | 11.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 236.72 | 11.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 238.93 | 11.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 232.55 | 11.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 11.1 | -4.20 | 9,150 | -4,575 | 4,575 | ||||
| 13 Aug | 227.16 | 15.3 | 0.00 | 0 | 4,575 | 0 | ||||
| 12 Aug | 231.90 | 15.3 | -0.05 | 4,575 | 0 | 4,575 | ||||
| 9 Aug | 227.38 | 15.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 15.35 | 0.00 | 0 | 4,575 | 0 | ||||
| 7 Aug | 233.52 | 15.35 | -5.45 | 4,575 | 0 | 0 | ||||
| 6 Aug | 223.40 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 233.75 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 231.87 | 20.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 230.64 | 20.8 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 7718025
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 7658550
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 759450 which increased total open position to 7443525
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1011075 which increased total open position to 6702375
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 2.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 988200 which increased total open position to 5668425
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 974475 which increased total open position to 4703100
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 343125 which increased total open position to 3719475
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 3.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1294725 which increased total open position to 3412950
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 5.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1381650 which increased total open position to 2127375
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 8.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 741150
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 9.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 631350
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 11.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 457500
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 13.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 443775
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 15.55, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 407175
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 12.4, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 260775
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 15.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150975
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 15.85, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 155550
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 14.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 118950
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 11.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 22875
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 15.75, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9150
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 11.1, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 11.1, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 11.1, 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 16 Aug GAIL was trading at 232.55. The strike last trading price was 11.1, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 11.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 4575
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 15.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 15.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 15.35, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 15.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 15.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 20.8, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 20.8, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 20.8, 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 Aug GAIL was trading at 239.00. The strike last trading price was 20.8, 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 Jul GAIL was trading at 240.97. The strike last trading price was 20.8, 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 30 Jul GAIL was trading at 233.75. The strike last trading price was 20.8, 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 29 Jul GAIL was trading at 231.87. The strike last trading price was 20.8, 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 26 Jul GAIL was trading at 230.64. The strike last trading price was 20.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 8 | 0.90 | 17,79,675 | -1,37,250 | 21,77,700 |
| 17 Sept | 219.73 | 7.1 | -0.65 | 14,96,025 | -1,05,225 | 23,14,950 |
| 16 Sept | 217.83 | 7.75 | -0.15 | 9,83,625 | 4,575 | 24,20,175 |
| 13 Sept | 218.87 | 7.9 | 0.85 | 17,43,075 | -4,575 | 24,15,600 |
| 12 Sept | 220.64 | 7.05 | -2.00 | 8,60,100 | -64,050 | 24,24,750 |
| 11 Sept | 217.19 | 9.05 | 1.05 | 18,20,850 | -1,32,675 | 24,93,375 |
| 10 Sept | 219.93 | 8 | -1.40 | 16,10,400 | -36,600 | 26,21,475 |
| 9 Sept | 217.75 | 9.4 | 2.05 | 28,59,375 | 50,325 | 26,90,100 |
| 6 Sept | 222.82 | 7.35 | 2.60 | 52,84,125 | 1,05,225 | 26,44,350 |
| 5 Sept | 228.12 | 4.75 | 0.90 | 19,48,950 | 13,725 | 25,39,125 |
| 4 Sept | 229.97 | 3.85 | 0.90 | 31,43,025 | 1,60,125 | 25,29,975 |
| 3 Sept | 232.53 | 2.95 | 0.20 | 13,22,175 | 1,55,550 | 23,92,725 |
| 2 Sept | 234.06 | 2.75 | 0.45 | 23,74,425 | 2,10,450 | 22,50,900 |
| 30 Aug | 237.69 | 2.3 | -1.25 | 34,86,150 | 4,43,775 | 20,49,600 |
| 29 Aug | 231.91 | 3.55 | 0.75 | 27,22,125 | 3,47,700 | 16,05,825 |
| 28 Aug | 235.47 | 2.8 | -0.15 | 5,62,725 | 1,60,125 | 12,58,125 |
| 27 Aug | 236.52 | 2.95 | -0.55 | 12,35,250 | 4,62,075 | 10,93,425 |
| 26 Aug | 235.25 | 3.5 | -2.10 | 4,80,375 | 1,46,400 | 6,26,775 |
| 23 Aug | 229.47 | 5.6 | 1.55 | 1,78,425 | 77,775 | 4,62,075 |
| 22 Aug | 234.07 | 4.05 | 0.40 | 1,32,675 | 22,875 | 3,79,725 |
| 21 Aug | 236.15 | 3.65 | -0.10 | 1,37,250 | 68,625 | 3,52,275 |
| 20 Aug | 236.72 | 3.75 | 0.25 | 82,350 | 13,725 | 2,88,225 |
| 19 Aug | 238.93 | 3.5 | -1.80 | 2,60,775 | 1,46,400 | 2,69,925 |
| 16 Aug | 232.55 | 5.3 | -3.00 | 22,875 | 0 | 1,23,525 |
| 14 Aug | 226.66 | 8.3 | 0.60 | 1,14,375 | 82,350 | 1,18,950 |
| 13 Aug | 227.16 | 7.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 7.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 7.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 7.7 | 0.00 | 9,150 | 0 | 36,600 |
| 7 Aug | 233.52 | 7.7 | 2.60 | 32,025 | 18,300 | 36,600 |
| 6 Aug | 223.40 | 5.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 5.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 5.1 | 0.00 | 0 | 4,575 | 0 |
| 1 Aug | 239.00 | 5.1 | -0.15 | 9,150 | 4,575 | 18,300 |
| 31 Jul | 240.97 | 5.25 | -0.35 | 18,300 | 9,150 | 13,725 |
| 30 Jul | 233.75 | 5.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 5.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 5.6 | 4,575 | 0 | 0 | |
For Gail (India) Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -137250 which decreased total open position to 2177700
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 7.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -105225 which decreased total open position to 2314950
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 7.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 2420175
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 2415600
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 7.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -64050 which decreased total open position to 2424750
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 9.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -132675 which decreased total open position to 2493375
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 2621475
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 9.4, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 2690100
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 7.35, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 2644350
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 4.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 2539125
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 3.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 2529975
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 2392725
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 2250900
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 2.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 443775 which increased total open position to 2049600
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 3.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 1605825
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 1258125
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 462075 which increased total open position to 1093425
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 3.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 626775
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 5.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 462075
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 4.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 379725
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 3.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 352275
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 288225
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 3.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 269925
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 5.3, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123525
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 8.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 118950
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 7.7, 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 12 Aug GAIL was trading at 231.90. The strike last trading price was 7.7, 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 9 Aug GAIL was trading at 227.38. The strike last trading price was 7.7, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 7.7, 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 36600
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 7.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 36600
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 5.1, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 5.1, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 18300
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 5.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 13725
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 5.6, 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 29 Jul GAIL was trading at 231.87. The strike last trading price was 5.6, 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 26 Jul GAIL was trading at 230.64. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0