GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 3.45 | -0.45 | 88,11,450 | -50,325 | 26,21,475 | ||||
| 17 Oct | 222.02 | 3.9 | -4.85 | 1,08,24,450 | 14,18,250 | 26,90,100 | ||||
| 16 Oct | 231.86 | 8.75 | -0.10 | 13,40,475 | -86,925 | 13,03,875 | ||||
| 15 Oct | 231.23 | 8.85 | 0.45 | 18,66,600 | -1,69,275 | 13,99,950 | ||||
| 14 Oct | 230.67 | 8.4 | 0.20 | 39,80,250 | -2,83,650 | 15,73,800 | ||||
| 11 Oct | 229.40 | 8.2 | 1.70 | 40,12,275 | -3,47,700 | 18,66,600 | ||||
| 10 Oct | 225.62 | 6.5 | 0.95 | 52,74,975 | 68,625 | 22,18,875 | ||||
| 9 Oct | 222.56 | 5.55 | -1.75 | 39,39,075 | 4,52,925 | 21,50,250 | ||||
| 8 Oct | 224.75 | 7.3 | -0.15 | 64,46,175 | 4,20,900 | 17,01,900 | ||||
| 7 Oct | 223.94 | 7.45 | -3.95 | 34,86,150 | 3,11,100 | 12,94,725 | ||||
| 4 Oct | 230.19 | 11.4 | -7.30 | 4,80,375 | -45,750 | 9,83,625 | ||||
| 3 Oct | 240.30 | 18.7 | 0.25 | 1,14,375 | 9,150 | 10,24,800 | ||||
| 1 Oct | 239.76 | 18.45 | -1.05 | 1,92,150 | -45,750 | 10,20,225 | ||||
| 30 Sept | 240.29 | 19.5 | 4.40 | 7,86,900 | -2,05,875 | 10,65,975 | ||||
| 27 Sept | 236.98 | 15.1 | 3.85 | 23,92,725 | -1,14,375 | 12,81,000 | ||||
| 26 Sept | 230.57 | 11.25 | 3.10 | 56,50,125 | -4,43,775 | 13,99,950 | ||||
| 25 Sept | 225.59 | 8.15 | 1.25 | 57,73,650 | 3,24,825 | 18,30,000 | ||||
| 24 Sept | 222.68 | 6.9 | 0.65 | 37,33,200 | 6,90,825 | 14,96,025 | ||||
| 23 Sept | 220.33 | 6.25 | 2.35 | 20,90,775 | 3,47,700 | 7,96,050 | ||||
| 20 Sept | 212.16 | 3.9 | 0.30 | 3,24,825 | 59,475 | 4,52,925 | ||||
| 19 Sept | 210.92 | 3.6 | -1.80 | 4,16,325 | 54,900 | 3,93,450 | ||||
| 18 Sept | 217.94 | 5.4 | -0.95 | 1,92,150 | 18,300 | 3,47,700 | ||||
| 17 Sept | 219.73 | 6.35 | -0.20 | 2,33,325 | 1,46,400 | 3,20,250 | ||||
| 16 Sept | 217.83 | 6.55 | 0.00 | 0 | 41,175 | 0 | ||||
| 13 Sept | 218.87 | 6.55 | -0.60 | 1,60,125 | 13,725 | 1,46,400 | ||||
| 12 Sept | 220.64 | 7.15 | 0.45 | 1,05,225 | 18,300 | 1,32,675 | ||||
| 11 Sept | 217.19 | 6.7 | -1.05 | 73,200 | 41,175 | 1,14,375 | ||||
| 10 Sept | 219.93 | 7.75 | 0.15 | 77,775 | 4,575 | 77,775 | ||||
| 9 Sept | 217.75 | 7.6 | -2.60 | 59,475 | 27,450 | 73,200 | ||||
| 6 Sept | 222.82 | 10.2 | -12.50 | 59,475 | 45,750 | 45,750 | ||||
| 5 Sept | 228.12 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 232.53 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 234.06 | 22.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 237.69 | 22.7 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 225 expiring on 31OCT2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -50325 which decreased total open position to 2621475
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 3.9, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 1418250 which increased total open position to 2690100
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 8.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -86925 which decreased total open position to 1303875
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 8.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -169275 which decreased total open position to 1399950
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 8.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -283650 which decreased total open position to 1573800
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 8.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -347700 which decreased total open position to 1866600
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 6.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 2218875
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 5.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 452925 which increased total open position to 2150250
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 7.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 420900 which increased total open position to 1701900
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 7.45, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 311100 which increased total open position to 1294725
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 11.4, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 983625
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 18.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 1024800
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 18.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 1020225
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 19.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -205875 which decreased total open position to 1065975
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 15.1, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -114375 which decreased total open position to 1281000
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 11.25, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -443775 which decreased total open position to 1399950
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 8.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 324825 which increased total open position to 1830000
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 6.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 690825 which increased total open position to 1496025
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 6.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 796050
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 3.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 452925
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 3.6, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 393450
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 5.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 347700
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 6.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 320250
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 0
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 6.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 146400
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 7.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 132675
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 6.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 114375
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 7.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 77775
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 7.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 73200
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 10.2, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 45750
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 22.7, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 22.7, 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 3 Sept GAIL was trading at 232.53. The strike last trading price was 22.7, 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 2 Sept GAIL was trading at 234.06. The strike last trading price was 22.7, 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 30 Aug GAIL was trading at 237.69. The strike last trading price was 22.7, 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 Oct | 220.57 | 6.55 | -0.25 | 24,20,175 | -1,32,675 | 20,54,175 |
| 17 Oct | 222.02 | 6.8 | 4.70 | 1,55,04,675 | -3,93,450 | 21,86,850 |
| 16 Oct | 231.86 | 2.1 | -0.10 | 28,73,100 | 1,28,100 | 25,84,875 |
| 15 Oct | 231.23 | 2.2 | -0.45 | 28,18,200 | -1,00,650 | 24,70,500 |
| 14 Oct | 230.67 | 2.65 | -0.70 | 50,55,375 | 32,025 | 25,71,150 |
| 11 Oct | 229.40 | 3.35 | -1.70 | 40,26,000 | 1,92,150 | 25,34,550 |
| 10 Oct | 225.62 | 5.05 | -1.85 | 53,43,600 | 59,475 | 23,42,400 |
| 9 Oct | 222.56 | 6.9 | 0.90 | 33,35,175 | 3,84,300 | 22,82,925 |
| 8 Oct | 224.75 | 6 | -0.65 | 51,28,575 | -54,900 | 18,94,050 |
| 7 Oct | 223.94 | 6.65 | 2.20 | 65,19,375 | 1,87,575 | 19,76,400 |
| 4 Oct | 230.19 | 4.45 | 2.20 | 45,97,875 | 54,900 | 17,93,400 |
| 3 Oct | 240.30 | 2.25 | 0.10 | 30,14,925 | -1,23,525 | 17,52,225 |
| 1 Oct | 239.76 | 2.15 | -0.10 | 13,95,375 | -1,60,125 | 18,84,900 |
| 30 Sept | 240.29 | 2.25 | -0.55 | 84,45,450 | 2,05,875 | 20,45,025 |
| 27 Sept | 236.98 | 2.8 | -1.35 | 48,03,750 | 3,70,575 | 18,39,150 |
| 26 Sept | 230.57 | 4.15 | -2.60 | 46,16,175 | 5,67,300 | 14,77,725 |
| 25 Sept | 225.59 | 6.75 | -1.30 | 10,29,375 | 3,52,275 | 9,10,425 |
| 24 Sept | 222.68 | 8.05 | -1.50 | 6,26,775 | 3,29,400 | 5,58,150 |
| 23 Sept | 220.33 | 9.55 | -5.60 | 1,78,425 | 50,325 | 2,24,175 |
| 20 Sept | 212.16 | 15.15 | -0.85 | 1,09,800 | -13,725 | 1,78,425 |
| 19 Sept | 210.92 | 16 | 5.75 | 1,00,650 | -18,300 | 1,87,575 |
| 18 Sept | 217.94 | 10.25 | 0.60 | 41,175 | 36,600 | 2,01,300 |
| 17 Sept | 219.73 | 9.65 | -0.20 | 77,775 | 50,325 | 1,60,125 |
| 16 Sept | 217.83 | 9.85 | 0.40 | 18,300 | 9,150 | 1,09,800 |
| 13 Sept | 218.87 | 9.45 | -1.90 | 1,05,225 | -86,925 | 1,00,650 |
| 12 Sept | 220.64 | 11.35 | -0.90 | 9,150 | 0 | 1,87,575 |
| 11 Sept | 217.19 | 12.25 | 1.25 | 27,450 | 4,575 | 1,87,575 |
| 10 Sept | 219.93 | 11 | 1.00 | 1,55,550 | 1,46,400 | 1,78,425 |
| 9 Sept | 217.75 | 10 | 0.00 | 0 | -4,575 | 0 |
| 6 Sept | 222.82 | 10 | 3.00 | 4,575 | 0 | 36,600 |
| 5 Sept | 228.12 | 7 | 0.00 | 0 | 13,725 | 0 |
| 4 Sept | 229.97 | 7 | 2.00 | 18,300 | 9,150 | 32,025 |
| 3 Sept | 232.53 | 5 | 0.00 | 0 | 22,875 | 0 |
| 2 Sept | 234.06 | 5 | -7.95 | 22,875 | 18,300 | 18,300 |
| 30 Aug | 237.69 | 12.95 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 225 expiring on 31OCT2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 6.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -132675 which decreased total open position to 2054175
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 6.8, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -393450 which decreased total open position to 2186850
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 2584875
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -100650 which decreased total open position to 2470500
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 2.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 2571150
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 3.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 192150 which increased total open position to 2534550
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 5.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 2342400
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 384300 which increased total open position to 2282925
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 1894050
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 6.65, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 1976400
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 4.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 1793400
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -123525 which decreased total open position to 1752225
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -160125 which decreased total open position to 1884900
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 2.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 205875 which increased total open position to 2045025
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 370575 which increased total open position to 1839150
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 4.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 567300 which increased total open position to 1477725
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 6.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 910425
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 8.05, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 329400 which increased total open position to 558150
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 9.55, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 224175
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 15.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 178425
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 16, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 187575
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 10.25, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 201300
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 9.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 160125
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 9.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 109800
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 9.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -86925 which decreased total open position to 100650
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 11.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187575
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 12.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 187575
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 11, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 178425
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 0
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 10, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36600
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 0
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 32025
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 0
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
