GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 1.2 | -0.30 | 52,93,275 | 68,625 | 53,75,625 | ||||
| 17 Oct | 222.02 | 1.5 | -1.75 | 99,09,450 | 1,41,825 | 53,39,025 | ||||
| 16 Oct | 231.86 | 3.25 | -0.25 | 99,46,050 | 0 | 52,42,950 | ||||
| 15 Oct | 231.23 | 3.5 | 0.20 | 1,47,49,800 | 2,01,300 | 52,15,500 | ||||
| 14 Oct | 230.67 | 3.3 | 0.00 | 96,16,650 | 8,60,100 | 50,41,650 | ||||
| 11 Oct | 229.40 | 3.3 | 0.55 | 65,28,525 | 6,13,050 | 41,90,700 | ||||
|
|
||||||||||
| 10 Oct | 225.62 | 2.75 | 0.25 | 46,61,925 | 3,43,125 | 35,91,375 | ||||
| 9 Oct | 222.56 | 2.5 | -0.95 | 25,98,600 | 3,38,550 | 32,66,550 | ||||
| 8 Oct | 224.75 | 3.45 | -0.10 | 49,22,700 | 2,47,050 | 29,32,575 | ||||
| 7 Oct | 223.94 | 3.55 | -2.45 | 86,46,750 | 1,73,850 | 26,94,675 | ||||
| 4 Oct | 230.19 | 6 | -5.50 | 81,93,825 | 5,94,750 | 25,48,275 | ||||
| 3 Oct | 240.30 | 11.5 | 0.00 | 11,11,725 | 64,050 | 19,53,525 | ||||
| 1 Oct | 239.76 | 11.5 | -0.55 | 10,47,675 | -36,600 | 18,94,050 | ||||
| 30 Sept | 240.29 | 12.05 | 3.30 | 1,17,34,875 | -8,32,650 | 19,35,225 | ||||
| 27 Sept | 236.98 | 8.75 | 2.70 | 1,68,63,450 | 4,16,325 | 27,03,825 | ||||
| 26 Sept | 230.57 | 6.05 | 1.85 | 81,16,050 | 6,45,075 | 23,05,800 | ||||
| 25 Sept | 225.59 | 4.2 | 0.85 | 18,16,275 | 2,69,925 | 16,51,575 | ||||
| 24 Sept | 222.68 | 3.35 | 0.10 | 22,41,750 | 6,26,775 | 13,86,225 | ||||
| 23 Sept | 220.33 | 3.25 | 1.40 | 7,32,000 | 1,87,575 | 7,59,450 | ||||
| 20 Sept | 212.16 | 1.85 | 0.10 | 1,46,400 | 64,050 | 5,76,450 | ||||
| 19 Sept | 210.92 | 1.75 | -0.80 | 3,88,875 | 1,41,825 | 5,12,400 | ||||
| 18 Sept | 217.94 | 2.55 | -0.75 | 1,64,700 | 64,050 | 3,75,150 | ||||
| 17 Sept | 219.73 | 3.3 | 0.30 | 1,09,800 | 32,025 | 3,11,100 | ||||
| 16 Sept | 217.83 | 3 | -0.35 | 41,175 | 9,150 | 2,65,350 | ||||
| 13 Sept | 218.87 | 3.35 | -0.65 | 36,600 | 9,150 | 2,51,625 | ||||
| 12 Sept | 220.64 | 4 | 0.45 | 1,14,375 | 13,725 | 2,42,475 | ||||
| 11 Sept | 217.19 | 3.55 | -1.00 | 1,28,100 | 77,775 | 2,24,175 | ||||
| 10 Sept | 219.93 | 4.55 | 0.15 | 22,875 | 13,725 | 1,46,400 | ||||
| 9 Sept | 217.75 | 4.4 | -1.65 | 64,050 | 36,600 | 1,32,675 | ||||
| 6 Sept | 222.82 | 6.05 | -2.45 | 41,175 | 13,725 | 96,075 | ||||
| 5 Sept | 228.12 | 8.5 | -0.50 | 45,750 | 18,300 | 82,350 | ||||
| 4 Sept | 229.97 | 9 | -2.95 | 9,150 | 4,575 | 64,050 | ||||
| 3 Sept | 232.53 | 11.95 | -0.35 | 4,575 | 0 | 54,900 | ||||
| 2 Sept | 234.06 | 12.3 | -0.70 | 50,325 | 27,450 | 36,600 | ||||
| 30 Aug | 237.69 | 13 | 13,725 | 9,150 | 9,150 | |||||
For Gail (India) Ltd - strike price 235 expiring on 31OCT2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 5375625
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 1.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 5339025
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5242950
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 3.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 5215500
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 860100 which increased total open position to 5041650
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 613050 which increased total open position to 4190700
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 343125 which increased total open position to 3591375
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 3266550
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 2932575
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 173850 which increased total open position to 2694675
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 6, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 594750 which increased total open position to 2548275
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 1953525
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 11.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 1894050
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 12.05, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -832650 which decreased total open position to 1935225
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 8.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 416325 which increased total open position to 2703825
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 6.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 645075 which increased total open position to 2305800
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 4.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 269925 which increased total open position to 1651575
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 3.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 626775 which increased total open position to 1386225
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 3.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 759450
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 576450
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 512400
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 375150
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 3.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 311100
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 265350
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 251625
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 242475
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 3.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 224175
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 146400
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 4.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 132675
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 6.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 96075
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 82350
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 64050
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 11.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54900
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 12.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 36600
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
| GAIL 235 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 14.05 | -0.55 | 1,00,650 | -32,025 | 17,56,800 |
| 17 Oct | 222.02 | 14.6 | 7.90 | 11,16,300 | 27,450 | 17,88,825 |
| 16 Oct | 231.86 | 6.7 | -0.05 | 21,09,075 | -1,50,975 | 17,56,800 |
| 15 Oct | 231.23 | 6.75 | -0.75 | 20,90,775 | 27,450 | 19,12,350 |
| 14 Oct | 230.67 | 7.5 | -0.70 | 10,52,250 | 1,50,975 | 18,89,475 |
| 11 Oct | 229.40 | 8.2 | -3.20 | 5,39,850 | -77,775 | 17,38,500 |
| 10 Oct | 225.62 | 11.4 | -2.25 | 4,75,800 | -4,575 | 18,16,275 |
| 9 Oct | 222.56 | 13.65 | 1.65 | 64,050 | -13,725 | 18,25,425 |
| 8 Oct | 224.75 | 12 | -0.55 | 1,18,950 | -9,150 | 18,43,725 |
| 7 Oct | 223.94 | 12.55 | 3.50 | 11,52,900 | -1,83,000 | 18,57,450 |
| 4 Oct | 230.19 | 9.05 | 4.05 | 90,21,900 | 9,150 | 20,40,450 |
| 3 Oct | 240.30 | 5 | 0.25 | 75,12,150 | 54,900 | 20,22,150 |
| 1 Oct | 239.76 | 4.75 | -0.30 | 25,62,000 | 3,38,550 | 19,80,975 |
| 30 Sept | 240.29 | 5.05 | -1.15 | 1,05,95,700 | 4,57,500 | 16,74,450 |
| 27 Sept | 236.98 | 6.2 | -2.50 | 96,30,375 | 5,90,175 | 12,53,550 |
| 26 Sept | 230.57 | 8.7 | -4.00 | 11,02,575 | 5,12,400 | 6,67,950 |
| 25 Sept | 225.59 | 12.7 | -1.45 | 36,600 | 22,875 | 1,50,975 |
| 24 Sept | 222.68 | 14.15 | -2.35 | 1,18,950 | 1,00,650 | 1,23,525 |
| 23 Sept | 220.33 | 16.5 | -1.35 | 22,875 | 13,725 | 13,725 |
| 20 Sept | 212.16 | 17.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 210.92 | 17.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 217.94 | 17.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 17.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 17.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 17.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 17.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 17.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 17.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 17.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 17.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 17.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 17.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 17.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 234.06 | 17.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 237.69 | 17.85 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 235 expiring on 31OCT2024
Delta for 235 PE is -
Historical price for 235 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 14.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 1756800
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 14.6, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 1788825
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 6.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -150975 which decreased total open position to 1756800
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 6.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 1912350
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 7.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 1889475
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 8.2, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -77775 which decreased total open position to 1738500
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 11.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 1816275
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 1825425
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 12, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 1843725
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 12.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -183000 which decreased total open position to 1857450
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 9.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 2040450
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 2022150
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 4.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 1980975
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 1674450
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 6.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 590175 which increased total open position to 1253550
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 8.7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 512400 which increased total open position to 667950
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 12.7, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 150975
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 14.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 123525
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 16.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 13725
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 17.85, 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 19 Sept GAIL was trading at 210.92. The strike last trading price was 17.85, 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 18 Sept GAIL was trading at 217.94. The strike last trading price was 17.85, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 17.85, 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 Sept GAIL was trading at 217.83. The strike last trading price was 17.85, 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 Sept GAIL was trading at 218.87. The strike last trading price was 17.85, 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 12 Sept GAIL was trading at 220.64. The strike last trading price was 17.85, 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 Sept GAIL was trading at 217.19. The strike last trading price was 17.85, 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 Sept GAIL was trading at 219.93. The strike last trading price was 17.85, 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 9 Sept GAIL was trading at 217.75. The strike last trading price was 17.85, 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 Sept GAIL was trading at 222.82. The strike last trading price was 17.85, 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 Sept GAIL was trading at 228.12. The strike last trading price was 17.85, 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 Sept GAIL was trading at 229.97. The strike last trading price was 17.85, 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 3 Sept GAIL was trading at 232.53. The strike last trading price was 17.85, 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 Sept GAIL was trading at 234.06. The strike last trading price was 17.85, 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 30 Aug GAIL was trading at 237.69. The strike last trading price was 17.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
