GAIL
Gail (india) Ltd
Historical option data for GAIL
21 Nov 2024 04:11 PM IST
| GAIL 28NOV2024 235 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 188.30 | 0.05 | -0.05 | - | 132 | -44 | 216 | |||
| 20 Nov | 186.68 | 0.1 | 0.00 | - | 67 | -16 | 260 | |||
| 19 Nov | 186.68 | 0.1 | 0.05 | - | 67 | -16 | 260 | |||
| 18 Nov | 185.46 | 0.05 | -0.10 | - | 59 | -1 | 276 | |||
| 14 Nov | 188.89 | 0.15 | 0.00 | 52.44 | 23 | -2 | 277 | |||
| 13 Nov | 189.47 | 0.15 | 0.00 | 49.76 | 27 | -7 | 279 | |||
| 12 Nov | 194.15 | 0.15 | -0.10 | 43.55 | 225 | -40 | 292 | |||
| 11 Nov | 202.93 | 0.25 | -0.10 | 36.63 | 212 | 23 | 328 | |||
| 8 Nov | 204.17 | 0.35 | -0.30 | 34.59 | 409 | -4 | 308 | |||
| 7 Nov | 210.43 | 0.65 | 0.10 | 31.23 | 716 | 153 | 315 | |||
| 6 Nov | 208.92 | 0.55 | 0.15 | 31.17 | 455 | 18 | 162 | |||
| 5 Nov | 196.41 | 0.4 | -0.15 | 40.21 | 126 | 30 | 149 | |||
| 4 Nov | 196.19 | 0.55 | -0.20 | 42.53 | 56 | 25 | 120 | |||
| 1 Nov | 200.16 | 0.75 | -0.05 | 38.80 | 25 | 5 | 96 | |||
| 31 Oct | 199.99 | 0.8 | -0.10 | - | 30 | 15 | 92 | |||
| 30 Oct | 203.73 | 0.9 | -0.20 | - | 67 | 29 | 76 | |||
| 29 Oct | 205.12 | 1.1 | -0.45 | - | 29 | 5 | 47 | |||
| 28 Oct | 206.85 | 1.55 | 0.05 | - | 8 | 4 | 41 | |||
| 25 Oct | 206.08 | 1.5 | -0.60 | - | 32 | 5 | 37 | |||
| 24 Oct | 210.44 | 2.1 | -0.50 | - | 19 | -2 | 32 | |||
| 23 Oct | 211.47 | 2.6 | 0.10 | - | 15 | -2 | 35 | |||
| 22 Oct | 212.13 | 2.5 | -0.95 | - | 23 | 7 | 38 | |||
| 21 Oct | 219.65 | 3.45 | -0.70 | - | 17 | 9 | 30 | |||
|
|
||||||||||
| 18 Oct | 221.43 | 4.15 | -1.05 | - | 20 | 0 | 20 | |||
| 17 Oct | 222.02 | 5.2 | -3.80 | - | 17 | 6 | 20 | |||
| 16 Oct | 231.86 | 9 | 0.00 | - | 0 | 3 | 0 | |||
| 15 Oct | 231.23 | 9 | 0.90 | - | 3 | 2 | 13 | |||
| 14 Oct | 230.67 | 8.1 | 1.10 | - | 10 | 6 | 8 | |||
| 11 Oct | 229.40 | 7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 7 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 223.94 | 7 | -5.40 | - | 1 | 0 | 1 | |||
| 4 Oct | 230.19 | 12.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 12.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 239.76 | 12.4 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Sept | 240.29 | 12.4 | -4.15 | - | 1 | 0 | 0 | |||
| 27 Sept | 236.98 | 16.55 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 235 expiring on 28NOV2024
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 216
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 260
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 260
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 276
On 14 Nov GAIL was trading at 188.89. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 52.44, the open interest changed by -2 which decreased total open position to 277
On 13 Nov GAIL was trading at 189.47. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 49.76, the open interest changed by -7 which decreased total open position to 279
On 12 Nov GAIL was trading at 194.15. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 43.55, the open interest changed by -40 which decreased total open position to 292
On 11 Nov GAIL was trading at 202.93. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 36.63, the open interest changed by 23 which increased total open position to 328
On 8 Nov GAIL was trading at 204.17. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 34.59, the open interest changed by -4 which decreased total open position to 308
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 31.23, the open interest changed by 153 which increased total open position to 315
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 31.17, the open interest changed by 18 which increased total open position to 162
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 40.21, the open interest changed by 30 which increased total open position to 149
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 42.53, the open interest changed by 25 which increased total open position to 120
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 38.80, the open interest changed by 5 which increased total open position to 96
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 0.8, which was -0.10 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 0.9, which was -0.20 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 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GAIL was trading at 206.85. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GAIL was trading at 206.08. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GAIL was trading at 210.44. The strike last trading price was 2.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GAIL was trading at 211.47. The strike last trading price was 2.6, which was 0.10 higher 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 2.5, which was -0.95 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 3.45, which was -0.70 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 4.15, which was -1.05 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 5.2, which was -3.80 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 9, 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 9, which was 0.90 higher 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 8.1, which was 1.10 higher 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 7, 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 7, 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 7, 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 7, 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 7, which was -5.40 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 12.4, 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 12.4, 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 1 Oct GAIL was trading at 239.76. The strike last trading price was 12.4, 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 12.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 28NOV2024 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 188.30 | 47.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 186.68 | 47.55 | 0.00 | - | 1 | -1 | 19 |
| 19 Nov | 186.68 | 47.55 | 26.70 | - | 1 | 0 | 19 |
| 18 Nov | 185.46 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 188.89 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 189.47 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 194.15 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 202.93 | 20.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 204.17 | 20.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 7 Nov | 210.43 | 20.85 | -4.65 | - | 3 | 0 | 21 |
| 6 Nov | 208.92 | 25.5 | -12.50 | 35.40 | 3 | 0 | 22 |
| 5 Nov | 196.41 | 38 | 0.00 | 0.00 | 0 | -4 | 0 |
| 4 Nov | 196.19 | 38 | 4.50 | 45.66 | 4 | 0 | 26 |
| 1 Nov | 200.16 | 33.5 | -0.50 | 35.65 | 1 | 0 | 25 |
| 31 Oct | 199.99 | 34 | 3.00 | - | 6 | 5 | 24 |
| 30 Oct | 203.73 | 31 | 1.00 | - | 2 | 1 | 18 |
| 29 Oct | 205.12 | 30 | 3.00 | - | 4 | 3 | 16 |
| 28 Oct | 206.85 | 27 | -2.00 | - | 6 | 3 | 13 |
| 25 Oct | 206.08 | 29 | 6.00 | - | 7 | 4 | 10 |
| 24 Oct | 210.44 | 23 | 14.00 | - | 2 | 0 | 4 |
| 23 Oct | 211.47 | 9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 212.13 | 9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 219.65 | 9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 9 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 231.86 | 9 | 0.00 | - | 1 | 0 | 3 |
| 15 Oct | 231.23 | 9 | -1.60 | - | 2 | 1 | 4 |
| 14 Oct | 230.67 | 10.6 | 3.20 | - | 1 | 0 | 2 |
| 11 Oct | 229.40 | 7.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 7.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 7.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 7.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 7.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 7.4 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 240.30 | 7.4 | 0.80 | - | 1 | 0 | 1 |
| 1 Oct | 239.76 | 6.6 | 0.00 | - | 0 | 1 | 0 |
| 30 Sept | 240.29 | 6.6 | -11.45 | - | 1 | 0 | 0 |
| 27 Sept | 236.98 | 18.05 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 235 expiring on 28NOV2024
Delta for 235 PE is 0.00
Historical price for 235 PE is as follows
On 21 Nov GAIL was trading at 188.30. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov GAIL was trading at 186.68. The strike last trading price was 47.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19
On 19 Nov GAIL was trading at 186.68. The strike last trading price was 47.55, which was 26.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 18 Nov GAIL was trading at 185.46. The strike last trading price was 20.85, 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 14 Nov GAIL was trading at 188.89. The strike last trading price was 20.85, 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 20.85, 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 12 Nov GAIL was trading at 194.15. The strike last trading price was 20.85, 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 11 Nov GAIL was trading at 202.93. The strike last trading price was 20.85, 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 8 Nov GAIL was trading at 204.17. The strike last trading price was 20.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Nov GAIL was trading at 210.43. The strike last trading price was 20.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Nov GAIL was trading at 208.92. The strike last trading price was 25.5, which was -12.50 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 22
On 5 Nov GAIL was trading at 196.41. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 4 Nov GAIL was trading at 196.19. The strike last trading price was 38, which was 4.50 higher than the previous day. The implied volatity was 45.66, the open interest changed by 0 which decreased total open position to 26
On 1 Nov GAIL was trading at 200.16. The strike last trading price was 33.5, which was -0.50 lower than the previous day. The implied volatity was 35.65, the open interest changed by 0 which decreased total open position to 25
On 31 Oct GAIL was trading at 199.99. The strike last trading price was 34, which was 3.00 higher 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 31, which was 1.00 higher 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 30, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GAIL was trading at 206.85. The strike last trading price was 27, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GAIL was trading at 206.08. The strike last trading price was 29, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GAIL was trading at 210.44. The strike last trading price was 23, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GAIL was trading at 211.47. The strike last trading price was 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, which was -1.60 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 10.6, which was 3.20 higher 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 6.6, 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 6.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 18.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
