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 | 6.45 | 0.65 | - | 1,14,05,475 | 2,10,450 | 63,04,350 | |||
| 1 Jul | 222.55 | 5.8 | - | 1,20,23,100 | 8,69,250 | 60,93,900 | ||||
| 28 Jun | 219.55 | 4.95 | - | 1,57,24,275 | 3,47,700 | 52,24,650 | ||||
| 27 Jun | 217.95 | 4.65 | - | 72,42,225 | 5,07,825 | 48,76,950 | ||||
| 26 Jun | 213.43 | 3.7 | - | 62,08,275 | 18,07,125 | 43,73,700 | ||||
| 25 Jun | 213.15 | 3.5 | - | 16,92,750 | 1,46,400 | 25,66,575 | ||||
| 24 Jun | 212.65 | 3.85 | - | 22,87,500 | 4,20,900 | 24,24,750 | ||||
|
|
||||||||||
| 21 Jun | 214.76 | 4.95 | - | 27,31,275 | 1,87,575 | 20,03,850 | ||||
| 20 Jun | 218.60 | 6.25 | - | 19,44,375 | -54,900 | 18,07,125 | ||||
| 19 Jun | 216.28 | 5.75 | - | 15,50,925 | 4,43,775 | 18,62,025 | ||||
| 18 Jun | 222.26 | 8.25 | - | 9,01,275 | 4,30,050 | 14,18,250 | ||||
| 14 Jun | 221.83 | 8.25 | - | 11,39,175 | 1,69,275 | 9,88,200 | ||||
| 13 Jun | 219.83 | 8.20 | - | 6,67,950 | 2,24,175 | 8,09,775 | ||||
| 12 Jun | 216.92 | 7.20 | - | 4,48,350 | 2,28,750 | 5,85,600 | ||||
| 11 Jun | 212.86 | 7.00 | - | 2,69,925 | 1,18,950 | 3,56,850 | ||||
| 10 Jun | 208.18 | 5.80 | - | 2,28,750 | 91,500 | 2,28,750 | ||||
| 7 Jun | 212.70 | 7.85 | - | 9,150 | 1,37,250 | 1,37,250 | ||||
| 6 Jun | 207.90 | 4.00 | - | 0 | 4,575 | 0 | ||||
| 5 Jun | 195.15 | 4.00 | - | 9,150 | 4,575 | 1,32,675 | ||||
| 4 Jun | 190.30 | 6.70 | - | 86,925 | 27,450 | 1,28,100 | ||||
| 3 Jun | 230.80 | 17.60 | - | 1,23,525 | 1,00,650 | 1,00,650 | ||||
For GAIL (INDIA) LTD - strike price 230 expiring on 25JUL2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 6.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 6304350
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 869250 which increased total open position to 6093900
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 347700 which increased total open position to 5224650
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 507825 which increased total open position to 4876950
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1807125 which increased total open position to 4373700
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 2566575
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 420900 which increased total open position to 2424750
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 2003850
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 1807125
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 443775 which increased total open position to 1862025
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 430050 which increased total open position to 1418250
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 8.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 169275 which increased total open position to 988200
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 8.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 224175 which increased total open position to 809775
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 228750 which increased total open position to 585600
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 118950 which increased total open position to 356850
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 228750
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 137250
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 4.00, 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 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 132675
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 128100
On 3 Jun GAIL was trading at 230.80. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 100650
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 224.69 | 10.25 | -1.40 | - | 8,69,250 | 2,15,025 | 7,86,900 |
| 1 Jul | 222.55 | 11.65 | - | 3,38,550 | 9,150 | 5,71,875 | |
| 28 Jun | 219.55 | 14 | - | 4,66,650 | 59,475 | 5,62,725 | |
| 27 Jun | 217.95 | 14.9 | - | 4,11,750 | 59,475 | 5,03,250 | |
| 26 Jun | 213.43 | 18.3 | - | 1,92,150 | 1,05,225 | 4,43,775 | |
| 25 Jun | 213.15 | 19.2 | - | 1,23,525 | 68,625 | 3,38,550 | |
| 24 Jun | 212.65 | 19.6 | - | 1,05,225 | 45,750 | 2,65,350 | |
| 21 Jun | 214.76 | 18.30 | - | 27,450 | 4,575 | 2,24,175 | |
| 20 Jun | 218.60 | 15.70 | - | 77,775 | 32,025 | 2,15,025 | |
| 19 Jun | 216.28 | 17.10 | - | 22,875 | 4,575 | 1,83,000 | |
| 18 Jun | 222.26 | 14.60 | - | 9,150 | 0 | 1,73,850 | |
| 14 Jun | 221.83 | 14.20 | - | 1,83,000 | 1,60,125 | 1,73,850 | |
| 13 Jun | 219.83 | 18.00 | - | 0 | 4,575 | 0 | |
| 12 Jun | 216.92 | 18.00 | - | 4,575 | 0 | 9,150 | |
| 11 Jun | 212.86 | 23.40 | - | 0 | 4,575 | 0 | |
| 10 Jun | 208.18 | 23.40 | - | 4,575 | 0 | 4,575 | |
| 7 Jun | 212.70 | 23.80 | - | 4,575 | 4,575 | 4,575 | |
| 6 Jun | 207.90 | 17.05 | - | 0 | 4,575 | 0 | |
| 5 Jun | 195.15 | 17.05 | - | 0 | 4,575 | 4,575 | |
| 4 Jun | 190.30 | 17.05 | - | 4,575 | 0 | 0 | |
| 3 Jun | 230.80 | 26.40 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 230 expiring on 25JUL2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 2 Jul GAIL was trading at 224.69. The strike last trading price was 10.25, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 215025 which increased total open position to 786900
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 571875
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 562725
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 14.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 503250
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 443775
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 338550
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 19.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 265350
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 18.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 224175
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 15.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 215025
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 17.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 183000
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 14.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173850
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 14.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 173850
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 18.00, 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 12 Jun GAIL was trading at 216.92. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9150
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 23.40, 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 10 Jun GAIL was trading at 208.18. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 23.80, 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 6 Jun GAIL was trading at 207.90. The strike last trading price was 17.05, 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 17.05, 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 17.05, 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 26.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0