GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.45 | -0.15 | 56,50,125 | -6,86,250 | 82,89,900 | ||||
| 17 Sept | 219.73 | 0.6 | 0.00 | 72,37,650 | -3,88,875 | 89,89,875 | ||||
| 16 Sept | 217.83 | 0.6 | -0.15 | 59,97,825 | 1,87,575 | 93,78,750 | ||||
| 13 Sept | 218.87 | 0.75 | -0.40 | 69,12,825 | -22,875 | 91,68,300 | ||||
| 12 Sept | 220.64 | 1.15 | 0.15 | 83,53,950 | -5,67,300 | 92,46,075 | ||||
| 11 Sept | 217.19 | 1 | -0.45 | 86,05,575 | 6,31,350 | 98,40,825 | ||||
| 10 Sept | 219.93 | 1.45 | -0.10 | 76,26,525 | 5,21,550 | 91,91,175 | ||||
| 9 Sept | 217.75 | 1.55 | -1.05 | 98,27,100 | 11,02,575 | 86,14,725 | ||||
| 6 Sept | 222.82 | 2.6 | -1.40 | 82,89,900 | 13,95,375 | 75,48,750 | ||||
|
|
||||||||||
| 5 Sept | 228.12 | 4 | -0.95 | 74,11,500 | 6,26,775 | 61,25,925 | ||||
| 4 Sept | 229.97 | 4.95 | -0.90 | 87,51,975 | 6,49,650 | 54,71,700 | ||||
| 3 Sept | 232.53 | 5.85 | -1.25 | 79,92,525 | 11,62,050 | 47,99,175 | ||||
| 2 Sept | 234.06 | 7.1 | -1.65 | 93,19,275 | 7,73,175 | 36,41,700 | ||||
| 30 Aug | 237.69 | 8.75 | 2.15 | 1,82,58,825 | -1,46,400 | 28,63,950 | ||||
| 29 Aug | 231.91 | 6.6 | -1.00 | 76,12,800 | 14,50,275 | 30,46,950 | ||||
| 28 Aug | 235.47 | 7.6 | -1.00 | 13,67,925 | 2,47,050 | 15,92,100 | ||||
| 27 Aug | 236.52 | 8.6 | -0.15 | 15,87,525 | 27,450 | 13,45,050 | ||||
| 26 Aug | 235.25 | 8.75 | 1.95 | 38,01,825 | 2,74,500 | 13,13,025 | ||||
| 23 Aug | 229.47 | 6.8 | -2.40 | 13,54,200 | 5,53,575 | 10,38,525 | ||||
| 22 Aug | 234.07 | 9.2 | -1.55 | 3,47,700 | 1,23,525 | 4,75,800 | ||||
| 21 Aug | 236.15 | 10.75 | -0.55 | 1,00,650 | 59,475 | 3,52,275 | ||||
| 20 Aug | 236.72 | 11.3 | -1.80 | 2,47,050 | 1,41,825 | 2,79,075 | ||||
| 19 Aug | 238.93 | 13.1 | 4.35 | 2,33,325 | 54,900 | 1,37,250 | ||||
| 16 Aug | 232.55 | 8.75 | 0.50 | 54,900 | 22,875 | 77,775 | ||||
| 14 Aug | 226.66 | 8.25 | -0.25 | 9,150 | 4,575 | 50,325 | ||||
| 13 Aug | 227.16 | 8.5 | -2.55 | 32,025 | 4,575 | 41,175 | ||||
| 12 Aug | 231.90 | 11.05 | 2.05 | 27,450 | 13,725 | 36,600 | ||||
| 9 Aug | 227.38 | 9 | -1.75 | 9,150 | 4,575 | 22,875 | ||||
| 8 Aug | 227.31 | 10.75 | -4.75 | 9,150 | 4,575 | 18,300 | ||||
| 7 Aug | 233.52 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 15.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 15.5 | 0.00 | 0 | 4,575 | 0 | ||||
| 1 Aug | 239.00 | 15.5 | -5.50 | 13,725 | 0 | 9,150 | ||||
| 31 Jul | 240.97 | 21 | 3.90 | 4,575 | 0 | 4,575 | ||||
| 30 Jul | 233.75 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 231.87 | 17.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 230.64 | 17.1 | 4,575 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 235 expiring on 26SEP2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -686250 which decreased total open position to 8289900
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -388875 which decreased total open position to 8989875
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 9378750
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 9168300
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -567300 which decreased total open position to 9246075
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 631350 which increased total open position to 9840825
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 521550 which increased total open position to 9191175
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 1.55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1102575 which increased total open position to 8614725
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1395375 which increased total open position to 7548750
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 626775 which increased total open position to 6125925
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 4.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 649650 which increased total open position to 5471700
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 5.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1162050 which increased total open position to 4799175
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 7.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 773175 which increased total open position to 3641700
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 8.75, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -146400 which decreased total open position to 2863950
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 6.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1450275 which increased total open position to 3046950
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 7.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 1592100
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 8.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 1345050
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 8.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 274500 which increased total open position to 1313025
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 6.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 553575 which increased total open position to 1038525
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 9.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 475800
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 10.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 352275
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 11.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 279075
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 13.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 137250
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 8.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 77775
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 8.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 50325
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 8.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 41175
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 11.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 36600
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 22875
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 10.75, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 18300
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 15.5, 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 6 Aug GAIL was trading at 223.40. The strike last trading price was 15.5, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 15.5, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 15.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9150
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 21, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 17.15 | 1.10 | 4,43,775 | -36,600 | 26,03,175 |
| 17 Sept | 219.73 | 16.05 | -0.60 | 2,33,325 | 4,575 | 26,39,775 |
| 16 Sept | 217.83 | 16.65 | -0.10 | 1,23,525 | -45,750 | 26,35,200 |
| 13 Sept | 218.87 | 16.75 | 1.45 | 1,14,375 | 32,025 | 26,80,950 |
| 12 Sept | 220.64 | 15.3 | -2.25 | 1,64,700 | -13,725 | 26,03,175 |
| 11 Sept | 217.19 | 17.55 | 1.50 | 1,64,700 | -41,175 | 26,21,475 |
| 10 Sept | 219.93 | 16.05 | -1.25 | 2,24,175 | 9,150 | 26,62,650 |
| 9 Sept | 217.75 | 17.3 | 2.95 | 3,24,825 | -96,075 | 26,58,075 |
| 6 Sept | 222.82 | 14.35 | 4.10 | 4,98,675 | -1,14,375 | 27,67,875 |
| 5 Sept | 228.12 | 10.25 | 1.55 | 19,94,700 | 50,325 | 28,86,825 |
| 4 Sept | 229.97 | 8.7 | 1.30 | 17,20,200 | 73,200 | 28,36,500 |
| 3 Sept | 232.53 | 7.4 | 1.00 | 23,56,125 | 1,78,425 | 27,54,150 |
| 2 Sept | 234.06 | 6.4 | 1.00 | 69,54,000 | -1,09,800 | 25,89,450 |
| 30 Aug | 237.69 | 5.4 | -2.25 | 66,01,725 | 8,92,125 | 27,03,825 |
| 29 Aug | 231.91 | 7.65 | 1.15 | 25,29,975 | 5,58,150 | 18,25,425 |
| 28 Aug | 235.47 | 6.5 | 0.15 | 11,02,575 | 2,19,600 | 12,58,125 |
| 27 Aug | 236.52 | 6.35 | -0.95 | 10,33,950 | 2,37,900 | 10,43,100 |
| 26 Aug | 235.25 | 7.3 | -3.40 | 6,40,500 | 1,64,700 | 8,09,775 |
| 23 Aug | 229.47 | 10.7 | 2.55 | 4,16,325 | 1,87,575 | 6,49,650 |
| 22 Aug | 234.07 | 8.15 | 1.05 | 2,28,750 | 1,00,650 | 4,62,075 |
| 21 Aug | 236.15 | 7.1 | -0.50 | 2,01,300 | 1,28,100 | 3,56,850 |
| 20 Aug | 236.72 | 7.6 | 0.15 | 1,32,675 | 86,925 | 2,28,750 |
| 19 Aug | 238.93 | 7.45 | -2.25 | 3,06,525 | 54,900 | 1,41,825 |
| 16 Aug | 232.55 | 9.7 | -1.45 | 36,600 | 27,450 | 82,350 |
| 14 Aug | 226.66 | 11.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 11.15 | 0.00 | 0 | 9,150 | 0 |
| 12 Aug | 231.90 | 11.15 | -4.95 | 9,150 | 4,575 | 50,325 |
| 9 Aug | 227.38 | 16.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 16.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 16.1 | 0.00 | 0 | -9,150 | 0 |
| 6 Aug | 223.40 | 16.1 | 6.05 | 13,725 | -4,575 | 50,325 |
| 5 Aug | 224.57 | 10.05 | 0.00 | 0 | 18,300 | 0 |
| 2 Aug | 237.01 | 10.05 | 2.05 | 27,450 | 18,300 | 54,900 |
| 1 Aug | 239.00 | 8 | -0.70 | 4,575 | 0 | 32,025 |
| 31 Jul | 240.97 | 8.7 | -11.10 | 73,200 | 27,450 | 27,450 |
| 30 Jul | 233.75 | 19.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 19.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 19.8 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 235 expiring on 26SEP2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 17.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 2603175
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 16.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 2639775
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 16.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 2635200
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 16.75, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 2680950
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 15.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 2603175
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 17.55, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 2621475
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 16.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 2662650
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 17.3, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -96075 which decreased total open position to 2658075
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 14.35, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -114375 which decreased total open position to 2767875
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 10.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 2886825
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 8.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 73200 which increased total open position to 2836500
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 7.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 2754150
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 6.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -109800 which decreased total open position to 2589450
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 5.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 892125 which increased total open position to 2703825
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 7.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 558150 which increased total open position to 1825425
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 6.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 219600 which increased total open position to 1258125
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 6.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 237900 which increased total open position to 1043100
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 7.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 809775
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 10.7, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 649650
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 8.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 462075
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 356850
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 7.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 228750
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 7.45, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 141825
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 9.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 82350
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 11.15, 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 13 Aug GAIL was trading at 227.16. The strike last trading price was 11.15, 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 12 Aug GAIL was trading at 231.90. The strike last trading price was 11.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 50325
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 16.1, 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 Aug GAIL was trading at 227.31. The strike last trading price was 16.1, 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 16.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 0
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 16.1, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 50325
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 0
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 10.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 54900
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32025
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 8.7, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 27450
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 19.8, 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 19.8, 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 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0