GAIL
Gail (India) Ltd
Historical option data for GAIL
03 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.05
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 199.99 | 0.35 | 0.05 | 32.04 | 223.883 | -1.947 | 650.234 | |||
| 2 Dec | 198.54 | 0.3 | -0.20 | 31.74 | 453.606 | 107.074 | 652.181 | |||
| 29 Nov | 199.46 | 0.5 | 0.10 | 32.42 | 730.053 | 212.202 | 556.787 | |||
| 28 Nov | 196.70 | 0.4 | 0.00 | 31.65 | 264.766 | 35.043 | 342.638 | |||
| 27 Nov | 194.88 | 0.4 | -0.15 | 33.48 | 91.5 | 42.83 | 305.649 | |||
| 26 Nov | 193.97 | 0.55 | -0.10 | 36.17 | 132.383 | 60.351 | 262.819 | |||
| 25 Nov | 199.19 | 0.65 | 0.25 | 31.76 | 122.649 | 9.734 | 204.415 | |||
| 22 Nov | 192.61 | 0.4 | 0.00 | 32.60 | 212.202 | -3.894 | 190.787 | |||
| 21 Nov | 188.30 | 0.4 | -0.05 | 35.37 | 36.989 | 5.84 | 190.787 | |||
| 20 Nov | 186.68 | 0.45 | 0.00 | 37.36 | 36.989 | 15.574 | 184.947 | |||
| 19 Nov | 186.68 | 0.45 | -0.05 | 37.36 | 36.989 | 15.574 | 184.947 | |||
| 18 Nov | 185.46 | 0.5 | -0.15 | 38.35 | 142.117 | 114.862 | 169.372 | |||
| 14 Nov | 188.89 | 0.65 | -0.10 | 35.20 | 5.84 | 1.947 | 54.511 | |||
| 13 Nov | 189.47 | 0.75 | -0.25 | 35.08 | 13.628 | 1.947 | 52.564 | |||
| 12 Nov | 194.15 | 1 | -0.70 | 33.42 | 46.723 | 11.681 | 46.723 | |||
| 11 Nov | 202.93 | 1.7 | -0.20 | 30.29 | 29.202 | 23.362 | 33.096 | |||
| 8 Nov | 204.17 | 1.9 | -21.05 | 29.41 | 13.628 | 9.734 | 9.734 | |||
| 1 Nov | 200.16 | 22.95 | 0.00 | 8.93 | 0 | 0 | 0 | |||
| 31 Oct | 199.99 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 203.73 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 205.12 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 212.13 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 219.65 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 22.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 240.29 | 22.95 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 CE is 0.05
Historical price for 230 CE is as follows
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 32.04, the open interest changed by -1 which decreased total open position to 334
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 31.74, the open interest changed by 55 which increased total open position to 335
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 32.42, the open interest changed by 109 which increased total open position to 286
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.65, the open interest changed by 18 which increased total open position to 176
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 33.48, the open interest changed by 22 which increased total open position to 157
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 36.17, the open interest changed by 31 which increased total open position to 135
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 31.76, the open interest changed by 5 which increased total open position to 105
On 22 Nov GAIL was trading at 192.61. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 32.60, the open interest changed by -2 which decreased total open position to 98
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.37, the open interest changed by 3 which increased total open position to 98
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 37.36, the open interest changed by 8 which increased total open position to 95
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.36, the open interest changed by 8 which increased total open position to 95
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 38.35, the open interest changed by 59 which increased total open position to 87
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 35.20, the open interest changed by 1 which increased total open position to 28
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 27
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was 33.42, the open interest changed by 6 which increased total open position to 24
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was 30.29, the open interest changed by 12 which increased total open position to 17
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 1.9, which was -21.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 5 which increased total open position to 5
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 22.95, 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 Oct GAIL was trading at 203.73. The strike last trading price was 22.95, 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 29 Oct GAIL was trading at 205.12. The strike last trading price was 22.95, 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 22 Oct GAIL was trading at 212.13. The strike last trading price was 22.95, 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 21 Oct GAIL was trading at 219.65. The strike last trading price was 22.95, 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 18 Oct GAIL was trading at 221.43. The strike last trading price was 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, 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 22.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 26DEC2024 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.09
Theta: -0.02
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 199.99 | 29.5 | 0.00 | 40.90 | 5.84 | 1.947 | 225.83 |
| 2 Dec | 198.54 | 29.5 | 0.00 | 0.00 | 0 | 5.84 | 0 |
| 29 Nov | 199.46 | 29.5 | -2.75 | 32.06 | 35.043 | 5.84 | 223.883 |
| 28 Nov | 196.70 | 32.25 | -0.85 | 46.30 | 56.457 | 50.617 | 219.989 |
| 27 Nov | 194.88 | 33.1 | -0.60 | 16.20 | 33.096 | 31.149 | 167.426 |
| 26 Nov | 193.97 | 33.7 | 3.95 | - | 33.096 | 29.202 | 132.383 |
| 25 Nov | 199.19 | 29.75 | -5.25 | 36.70 | 66.191 | 62.298 | 103.181 |
| 22 Nov | 192.61 | 35 | -5.30 | - | 1.947 | 0 | 40.883 |
| 21 Nov | 188.30 | 40.3 | 0.30 | 45.96 | 11.681 | 7.787 | 36.989 |
| 20 Nov | 186.68 | 40 | 0.00 | - | 19.468 | 19.468 | 23.362 |
| 19 Nov | 186.68 | 40 | -2.75 | - | 19.468 | 13.628 | 23.362 |
| 18 Nov | 185.46 | 42.75 | 12.45 | 36.34 | 9.734 | 3.894 | 7.787 |
| 14 Nov | 188.89 | 30.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 30.3 | 0.00 | 0.00 | 0 | 3.894 | 0 |
| 12 Nov | 194.15 | 30.3 | 12.05 | - | 3.894 | 0 | 0 |
| 11 Nov | 202.93 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 204.17 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 200.16 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 199.99 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 203.73 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 205.12 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 18.25 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 PE is -0.89
Historical price for 230 PE is as follows
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was 40.90, the open interest changed by 1 which increased total open position to 116
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 29.5, 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 29 Nov GAIL was trading at 199.46. The strike last trading price was 29.5, which was -2.75 lower than the previous day. The implied volatity was 32.06, the open interest changed by 3 which increased total open position to 115
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 32.25, which was -0.85 lower than the previous day. The implied volatity was 46.30, the open interest changed by 26 which increased total open position to 113
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 33.1, which was -0.60 lower than the previous day. The implied volatity was 16.20, the open interest changed by 16 which increased total open position to 86
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 33.7, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 68
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 29.75, which was -5.25 lower than the previous day. The implied volatity was 36.70, the open interest changed by 32 which increased total open position to 53
On 22 Nov GAIL was trading at 192.61. The strike last trading price was 35, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 40.3, which was 0.30 higher than the previous day. The implied volatity was 45.96, the open interest changed by 4 which increased total open position to 19
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 12
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 40, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 12
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 42.75, which was 12.45 higher than the previous day. The implied volatity was 36.34, the open interest changed by 2 which increased total open position to 4
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 30.3, 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 13 Nov GAIL was trading at 189.47. The strike last trading price was 30.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 30.3, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 18.25, 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 Nov GAIL was trading at 204.17. The strike last trading price was 18.25, 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 Nov GAIL was trading at 200.16. The strike last trading price was 18.25, 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 Oct GAIL was trading at 199.99. The strike last trading price was 18.25, 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 Oct GAIL was trading at 203.73. The strike last trading price was 18.25, 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 29 Oct GAIL was trading at 205.12. The strike last trading price was 18.25, 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 22 Oct GAIL was trading at 212.13. The strike last trading price was 18.25, 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 21 Oct GAIL was trading at 219.65. The strike last trading price was 18.25, 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 18 Oct GAIL was trading at 221.43. The strike last trading price was 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, 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 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
