GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 232.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 220.57 | 1.6 | -0.30 | 16,01,250 | 9,150 | 11,75,775 | ||||
| 17 Oct | 222.02 | 1.9 | -2.35 | 31,75,050 | 2,83,650 | 11,75,775 | ||||
| 16 Oct | 231.86 | 4.25 | -0.25 | 38,47,575 | 36,600 | 8,82,975 | ||||
| 15 Oct | 231.23 | 4.5 | 0.25 | 50,64,525 | -59,475 | 8,50,950 | ||||
| 14 Oct | 230.67 | 4.25 | -0.05 | 37,37,775 | 1,87,575 | 9,10,425 | ||||
| 11 Oct | 229.40 | 4.3 | 0.90 | 16,24,125 | 41,175 | 7,32,000 | ||||
| 10 Oct | 225.62 | 3.4 | 0.30 | 16,92,750 | -1,41,825 | 6,63,375 | ||||
| 9 Oct | 222.56 | 3.1 | -1.05 | 7,59,450 | 1,05,225 | 8,00,625 | ||||
| 8 Oct | 224.75 | 4.15 | -0.15 | 13,31,325 | 1,41,825 | 6,90,825 | ||||
| 7 Oct | 223.94 | 4.3 | -2.80 | 13,40,475 | 1,78,425 | 5,71,875 | ||||
| 4 Oct | 230.19 | 7.1 | -6.80 | 6,99,975 | 1,05,225 | 3,93,450 | ||||
| 3 Oct | 240.30 | 13.9 | 0.85 | 1,05,225 | 22,875 | 2,88,225 | ||||
| 1 Oct | 239.76 | 13.05 | -0.65 | 45,750 | -4,575 | 2,65,350 | ||||
| 30 Sept | 240.29 | 13.7 | 3.65 | 12,53,550 | 86,925 | 2,69,925 | ||||
| 27 Sept | 236.98 | 10.05 | 34,90,725 | 1,83,000 | 1,83,000 | |||||
For Gail (India) Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 CE is -
Historical price for 232.5 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 1175775
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 1.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 283650 which increased total open position to 1175775
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 882975
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -59475 which decreased total open position to 850950
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 910425
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 4.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 732000
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 3.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -141825 which decreased total open position to 663375
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 3.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 800625
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 690825
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 4.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 571875
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 7.1, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 393450
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 13.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 288225
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 13.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 265350
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 13.7, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 269925
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 183000
| GAIL 232.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 12.05 | -0.55 | 73,200 | -22,875 | 8,60,100 |
| 17 Oct | 222.02 | 12.6 | 7.30 | 7,86,900 | -22,875 | 8,78,400 |
| 16 Oct | 231.86 | 5.3 | 0.00 | 19,07,775 | -68,625 | 9,01,275 |
| 15 Oct | 231.23 | 5.3 | -0.70 | 21,22,800 | -91,500 | 9,69,900 |
| 14 Oct | 230.67 | 6 | -0.60 | 7,32,000 | -32,025 | 10,61,400 |
| 11 Oct | 229.40 | 6.6 | -2.85 | 2,28,750 | -4,575 | 10,93,425 |
| 10 Oct | 225.62 | 9.45 | -1.20 | 1,60,125 | 9,150 | 11,02,575 |
| 9 Oct | 222.56 | 10.65 | 0.10 | 1,28,100 | -36,600 | 10,93,425 |
| 8 Oct | 224.75 | 10.55 | -0.25 | 2,15,025 | -18,300 | 11,30,025 |
| 7 Oct | 223.94 | 10.8 | 3.15 | 18,43,725 | 6,58,800 | 11,75,775 |
| 4 Oct | 230.19 | 7.65 | 3.50 | 29,55,450 | -64,050 | 5,12,400 |
| 3 Oct | 240.30 | 4.15 | -0.05 | 20,95,350 | 27,450 | 5,85,600 |
| 1 Oct | 239.76 | 4.2 | 0.00 | 6,58,800 | 36,600 | 5,71,875 |
| 30 Sept | 240.29 | 4.2 | -0.95 | 28,09,050 | 2,69,925 | 5,62,725 |
| 27 Sept | 236.98 | 5.15 | 9,97,350 | 2,92,800 | 2,92,800 | |
For Gail (India) Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 PE is -
Historical price for 232.5 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 12.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 860100
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 12.6, which was 7.30 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 878400
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 901275
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 5.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 969900
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 1061400
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 6.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 1093425
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 9.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 1102575
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 10.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 1093425
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 10.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 1130025
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 10.8, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 658800 which increased total open position to 1175775
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 7.65, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -64050 which decreased total open position to 512400
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 585600
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 571875
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 4.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 269925 which increased total open position to 562725
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 292800 which increased total open position to 292800
