GAIL
Gail (India) Ltd
Historical option data for GAIL
06 Sep 2024 04:11 PM IST
| GAIL 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 222.82 | 3.85 | -1.90 | 1,20,09,375 | 14,77,725 | 60,16,125 | ||||
| 5 Sept | 228.12 | 5.75 | -1.40 | 94,93,125 | 9,60,750 | 45,24,675 | ||||
| 4 Sept | 229.97 | 7.15 | -1.20 | 76,86,000 | 7,18,275 | 35,27,325 | ||||
| 3 Sept | 232.53 | 8.35 | -1.50 | 37,51,500 | 5,67,300 | 28,13,625 | ||||
| 2 Sept | 234.06 | 9.85 | -2.05 | 26,53,500 | 4,30,050 | 22,55,475 | ||||
| 30 Aug | 237.69 | 11.9 | 2.70 | 59,74,950 | -1,92,150 | 18,39,150 | ||||
| 29 Aug | 231.91 | 9.2 | -1.45 | 49,63,875 | 6,58,800 | 20,63,325 | ||||
| 28 Aug | 235.47 | 10.65 | -0.85 | 9,65,325 | 96,075 | 13,99,950 | ||||
| 27 Aug | 236.52 | 11.5 | -0.05 | 18,20,850 | -68,625 | 12,99,300 | ||||
| 26 Aug | 235.25 | 11.55 | 2.70 | 23,46,975 | 4,52,925 | 13,63,350 | ||||
| 23 Aug | 229.47 | 8.85 | -3.00 | 8,55,525 | 4,98,675 | 8,87,550 | ||||
| 22 Aug | 234.07 | 11.85 | -1.90 | 2,10,450 | 73,200 | 3,79,725 | ||||
| 21 Aug | 236.15 | 13.75 | -0.50 | 1,09,800 | 0 | 3,11,100 | ||||
| 20 Aug | 236.72 | 14.25 | -1.45 | 1,60,125 | -18,300 | 3,11,100 | ||||
| 19 Aug | 238.93 | 15.7 | 4.10 | 2,47,050 | -22,875 | 3,29,400 | ||||
| 16 Aug | 232.55 | 11.6 | 1.65 | 2,47,050 | 32,025 | 3,52,275 | ||||
| 14 Aug | 226.66 | 9.95 | -0.45 | 1,41,825 | 45,750 | 3,20,250 | ||||
| 13 Aug | 227.16 | 10.4 | -2.75 | 1,60,125 | 64,050 | 2,69,925 | ||||
| 12 Aug | 231.90 | 13.15 | 2.15 | 1,73,850 | -22,875 | 2,01,300 | ||||
| 9 Aug | 227.38 | 11 | -0.35 | 59,475 | 13,725 | 2,24,175 | ||||
| 8 Aug | 227.31 | 11.35 | -3.25 | 1,00,650 | 9,150 | 2,05,875 | ||||
|
|
||||||||||
| 7 Aug | 233.52 | 14.6 | 3.80 | 2,24,175 | 86,925 | 2,01,300 | ||||
| 6 Aug | 223.40 | 10.8 | -0.60 | 96,075 | 0 | 1,14,375 | ||||
| 5 Aug | 224.57 | 11.4 | -9.10 | 2,24,175 | 54,900 | 91,500 | ||||
| 2 Aug | 237.01 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 20.5 | 0.00 | 0 | 32,025 | 0 | ||||
| 31 Jul | 240.97 | 20.5 | 3.30 | 54,900 | 27,450 | 32,025 | ||||
| 30 Jul | 233.75 | 17.2 | 3.60 | 9,150 | 9,150 | 9,150 | ||||
| 29 Jul | 231.87 | 13.6 | 0.00 | 0 | 9,150 | 0 | ||||
| 26 Jul | 230.64 | 13.6 | -3.85 | 13,725 | 9,150 | 9,150 | ||||
| 23 Jul | 219.79 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 233.41 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 229.40 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 229.23 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 222.96 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 219.16 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 221.67 | 17.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 222.55 | 17.45 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 230 expiring on 26SEP2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 3.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1477725 which increased total open position to 6016125
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 5.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 960750 which increased total open position to 4524675
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 7.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 718275 which increased total open position to 3527325
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 8.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 567300 which increased total open position to 2813625
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 9.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 430050 which increased total open position to 2255475
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 11.9, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -192150 which decreased total open position to 1839150
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 9.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 658800 which increased total open position to 2063325
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 10.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 1399950
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 11.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 1299300
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 11.55, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 452925 which increased total open position to 1363350
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 8.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 498675 which increased total open position to 887550
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 11.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 379725
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 13.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 311100
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 14.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 311100
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 15.7, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 329400
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 11.6, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 352275
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 9.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 320250
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 10.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 269925
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 13.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 201300
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 11, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 224175
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 11.35, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 205875
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 14.6, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 201300
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 10.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114375
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 11.4, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 91500
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 20.5, 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 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 0
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 20.5, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 32025
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 17.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 29 Jul GAIL was trading at 231.87. The strike last trading price was 13.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 0
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 13.6, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 23 Jul GAIL was trading at 219.79. The strike last trading price was 17.45, 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 Jul GAIL was trading at 233.41. The strike last trading price was 17.45, 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 11 Jul GAIL was trading at 229.40. The strike last trading price was 17.45, 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 10 Jul GAIL was trading at 229.23. The strike last trading price was 17.45, 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 Jul GAIL was trading at 222.96. The strike last trading price was 17.45, 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 Jul GAIL was trading at 219.16. The strike last trading price was 17.45, 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 Jul GAIL was trading at 221.67. The strike last trading price was 17.45, 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 Jul GAIL was trading at 222.55. The strike last trading price was 17.45, 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 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 222.82 | 10.5 | 3.40 | 53,48,175 | -1,50,975 | 40,80,900 |
| 5 Sept | 228.12 | 7.1 | 1.15 | 42,41,025 | 2,97,375 | 42,41,025 |
| 4 Sept | 229.97 | 5.95 | 0.95 | 59,15,475 | 4,07,175 | 39,57,375 |
| 3 Sept | 232.53 | 5 | 0.75 | 46,98,525 | 2,47,050 | 35,59,350 |
| 2 Sept | 234.06 | 4.25 | 0.65 | 55,03,725 | 2,92,800 | 33,26,025 |
| 30 Aug | 237.69 | 3.6 | -1.75 | 59,56,650 | 1,23,525 | 30,60,675 |
| 29 Aug | 231.91 | 5.35 | 1.00 | 59,79,525 | 3,79,725 | 28,63,950 |
| 28 Aug | 235.47 | 4.35 | -0.15 | 28,63,950 | -1,87,575 | 24,84,225 |
| 27 Aug | 236.52 | 4.5 | -0.65 | 36,41,700 | 9,88,200 | 26,67,225 |
| 26 Aug | 235.25 | 5.15 | -2.80 | 11,02,575 | 4,20,900 | 16,69,875 |
| 23 Aug | 229.47 | 7.95 | 2.25 | 11,16,300 | 5,30,700 | 12,67,275 |
| 22 Aug | 234.07 | 5.7 | 0.50 | 2,88,225 | 32,025 | 7,36,575 |
| 21 Aug | 236.15 | 5.2 | -0.20 | 4,11,750 | 1,69,275 | 6,99,975 |
| 20 Aug | 236.72 | 5.4 | 0.25 | 3,61,425 | 1,46,400 | 5,35,275 |
| 19 Aug | 238.93 | 5.15 | -2.35 | 3,01,950 | 77,775 | 3,84,300 |
| 16 Aug | 232.55 | 7.5 | -3.25 | 1,37,250 | 32,025 | 3,06,525 |
| 14 Aug | 226.66 | 10.75 | -0.70 | 45,750 | 13,725 | 2,88,225 |
| 13 Aug | 227.16 | 11.45 | 2.60 | 1,73,850 | 82,350 | 2,74,500 |
| 12 Aug | 231.90 | 8.85 | -2.15 | 64,050 | 0 | 1,92,150 |
| 9 Aug | 227.38 | 11 | 0.60 | 27,450 | 18,300 | 1,92,150 |
| 8 Aug | 227.31 | 10.4 | 1.10 | 64,050 | 45,750 | 1,73,850 |
| 7 Aug | 233.52 | 9.3 | -4.20 | 73,200 | 18,300 | 1,28,100 |
| 6 Aug | 223.40 | 13.5 | -0.65 | 64,050 | 32,025 | 1,09,800 |
| 5 Aug | 224.57 | 14.15 | 6.85 | 50,325 | 13,725 | 82,350 |
| 2 Aug | 237.01 | 7.3 | -0.20 | 50,325 | 9,150 | 68,625 |
| 1 Aug | 239.00 | 7.5 | 0.75 | 77,775 | 27,450 | 59,475 |
| 31 Jul | 240.97 | 6.75 | -18.60 | 41,175 | 22,875 | 22,875 |
| 30 Jul | 233.75 | 25.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 25.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 25.35 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 219.79 | 25.35 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 233.41 | 25.35 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 229.40 | 25.35 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 229.23 | 25.35 | 25.35 | 0 | 0 | 0 |
| 5 Jul | 222.96 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 219.16 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 221.67 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 222.55 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 230 expiring on 26SEP2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 10.5, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -150975 which decreased total open position to 4080900
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 7.1, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 297375 which increased total open position to 4241025
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 5.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 407175 which increased total open position to 3957375
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 3559350
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 292800 which increased total open position to 3326025
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 3.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 3060675
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 5.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 379725 which increased total open position to 2863950
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 4.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -187575 which decreased total open position to 2484225
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 988200 which increased total open position to 2667225
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 5.15, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 420900 which increased total open position to 1669875
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 7.95, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 530700 which increased total open position to 1267275
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 5.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 736575
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 5.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 169275 which increased total open position to 699975
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 5.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 535275
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 5.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 384300
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 7.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 306525
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 10.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 288225
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 11.45, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 274500
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 8.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192150
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 11, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 192150
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 10.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 173850
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 9.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 128100
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 13.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 109800
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 14.15, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 82350
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 7.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 68625
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 7.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 59475
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 6.75, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 22875
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 25.35, 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 29 Jul GAIL was trading at 231.87. The strike last trading price was 25.35, 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 26 Jul GAIL was trading at 230.64. The strike last trading price was 25.35, 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 23 Jul GAIL was trading at 219.79. The strike last trading price was 25.35, 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 16 Jul GAIL was trading at 233.41. The strike last trading price was 25.35, 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 11 Jul GAIL was trading at 229.40. The strike last trading price was 25.35, 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 10 Jul GAIL was trading at 229.23. The strike last trading price was 25.35, which was 25.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul GAIL was trading at 222.96. The strike last trading price was 0, 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 Jul GAIL was trading at 219.16. The strike last trading price was 0, 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 Jul GAIL was trading at 221.67. The strike last trading price was 0, 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 Jul GAIL was trading at 222.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0