GAIL
Gail (india) Ltd
Historical option data for GAIL
14 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 188.89 | 0.15 | -0.05 | 43.61 | 54 | -16 | 553 | |||
| 13 Nov | 189.47 | 0.2 | -0.10 | 42.92 | 156 | -19 | 569 | |||
| 12 Nov | 194.15 | 0.3 | -0.35 | 39.68 | 1,119 | 77 | 592 | |||
| 11 Nov | 202.93 | 0.65 | -0.05 | 33.94 | 501 | 6 | 517 | |||
|
|
||||||||||
| 8 Nov | 204.17 | 0.7 | -1.00 | 30.25 | 821 | -30 | 514 | |||
| 7 Nov | 210.43 | 1.7 | 0.25 | 29.30 | 1,778 | 121 | 546 | |||
| 6 Nov | 208.92 | 1.45 | 0.65 | 29.34 | 1,286 | 128 | 423 | |||
| 5 Nov | 196.41 | 0.8 | -0.30 | 37.53 | 463 | -56 | 289 | |||
| 4 Nov | 196.19 | 1.1 | -0.40 | 40.62 | 363 | 48 | 344 | |||
| 1 Nov | 200.16 | 1.5 | 0.00 | 36.99 | 98 | 36 | 297 | |||
| 31 Oct | 199.99 | 1.5 | -0.35 | - | 206 | 26 | 258 | |||
| 30 Oct | 203.73 | 1.85 | -0.35 | - | 197 | 108 | 226 | |||
| 29 Oct | 205.12 | 2.2 | -0.65 | - | 84 | 33 | 118 | |||
| 28 Oct | 206.85 | 2.85 | 0.10 | - | 82 | 14 | 85 | |||
| 25 Oct | 206.08 | 2.75 | -1.10 | - | 65 | 2 | 71 | |||
| 24 Oct | 210.44 | 3.85 | -0.35 | - | 51 | 26 | 69 | |||
| 23 Oct | 211.47 | 4.2 | -0.10 | - | 56 | 22 | 42 | |||
| 22 Oct | 212.13 | 4.3 | -2.30 | - | 28 | 11 | 17 | |||
| 21 Oct | 219.65 | 6.6 | -14.85 | - | 11 | 5 | 5 | |||
| 18 Oct | 221.43 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 21.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.98 | 21.45 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 225 expiring on 28NOV2024
Delta for 225 CE is 0.03
Historical price for 225 CE is as follows
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.61, the open interest changed by -16 which decreased total open position to 553
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 42.92, the open interest changed by -19 which decreased total open position to 569
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 39.68, the open interest changed by 77 which increased total open position to 592
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 33.94, the open interest changed by 6 which increased total open position to 517
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by -30 which decreased total open position to 514
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 29.30, the open interest changed by 121 which increased total open position to 546
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 1.45, which was 0.65 higher than the previous day. The implied volatity was 29.34, the open interest changed by 128 which increased total open position to 423
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 37.53, the open interest changed by -56 which decreased total open position to 289
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 40.62, the open interest changed by 48 which increased total open position to 344
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 36.99, the open interest changed by 36 which increased total open position to 297
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 1.5, which was -0.35 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 1.85, which was -0.35 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 2.2, which was -0.65 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 2.85, which was 0.10 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 2.75, which was -1.10 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 3.85, which was -0.35 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 4.2, which was -0.10 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 4.3, which was -2.30 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 6.6, which was -14.85 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.04
Theta: -0.02
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 188.89 | 35.35 | 1.25 | 51.85 | 6 | 0 | 107 |
| 13 Nov | 189.47 | 34.1 | 6.30 | 30.00 | 9 | 0 | 108 |
| 12 Nov | 194.15 | 27.8 | 7.40 | - | 3 | -2 | 109 |
| 11 Nov | 202.93 | 20.4 | 0.00 | - | 4 | 0 | 111 |
| 8 Nov | 204.17 | 20.4 | 5.45 | 31.69 | 11 | -1 | 110 |
| 7 Nov | 210.43 | 14.95 | -1.10 | 31.90 | 21 | 6 | 111 |
| 6 Nov | 208.92 | 16.05 | -10.55 | 28.98 | 49 | 12 | 105 |
| 5 Nov | 196.41 | 26.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 196.19 | 26.6 | 1.50 | - | 3 | 0 | 93 |
| 1 Nov | 200.16 | 25.1 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 199.99 | 25.1 | 4.00 | - | 6 | 2 | 92 |
| 30 Oct | 203.73 | 21.1 | -1.40 | - | 50 | 44 | 89 |
| 29 Oct | 205.12 | 22.5 | 4.60 | - | 4 | 2 | 44 |
| 28 Oct | 206.85 | 17.9 | -2.60 | - | 13 | 8 | 42 |
| 25 Oct | 206.08 | 20.5 | 4.50 | - | 8 | 4 | 34 |
| 24 Oct | 210.44 | 16 | 1.00 | - | 17 | 14 | 28 |
| 23 Oct | 211.47 | 15 | 1.50 | - | 3 | 0 | 14 |
| 22 Oct | 212.13 | 13.5 | 3.15 | - | 12 | 1 | 14 |
| 21 Oct | 219.65 | 10.35 | -2.70 | - | 17 | 13 | 13 |
| 18 Oct | 221.43 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 239.76 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 13.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.98 | 13.05 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 225 expiring on 28NOV2024
Delta for 225 PE is -0.95
Historical price for 225 PE is as follows
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 35.35, which was 1.25 higher than the previous day. The implied volatity was 51.85, the open interest changed by 0 which decreased total open position to 107
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 34.1, which was 6.30 higher than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 108
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 27.8, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 109
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 20.4, 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 111
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 20.4, which was 5.45 higher than the previous day. The implied volatity was 31.69, the open interest changed by -1 which decreased total open position to 110
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 14.95, which was -1.10 lower than the previous day. The implied volatity was 31.90, the open interest changed by 6 which increased total open position to 111
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 16.05, which was -10.55 lower than the previous day. The implied volatity was 28.98, the open interest changed by 12 which increased total open position to 105
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 26.6, 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 4 Nov GAIL was trading at 196.19. The strike last trading price was 26.6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 25.1, 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 25.1, which was 4.00 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 21.1, which was -1.40 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 22.5, which was 4.60 higher 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 17.9, which was -2.60 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 20.5, which was 4.50 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 16, which was 1.00 higher 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 15, which was 1.50 higher 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 13.5, which was 3.15 higher 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 10.35, which was -2.70 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
