GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 237.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 0.95 | -0.25 | 9,15,000 | 64,050 | 8,82,975 | ||||
| 17 Oct | 222.02 | 1.2 | -1.35 | 24,20,175 | 1,14,375 | 8,37,225 | ||||
| 16 Oct | 231.86 | 2.55 | -0.15 | 16,65,300 | 77,775 | 7,32,000 | ||||
| 15 Oct | 231.23 | 2.7 | 0.10 | 23,56,125 | 86,925 | 6,49,650 | ||||
| 14 Oct | 230.67 | 2.6 | 0.00 | 12,16,950 | 22,875 | 5,71,875 | ||||
| 11 Oct | 229.40 | 2.6 | 0.35 | 6,13,050 | -9,150 | 5,49,000 | ||||
| 10 Oct | 225.62 | 2.25 | 0.10 | 3,93,450 | -9,150 | 5,53,575 | ||||
|
|
||||||||||
| 9 Oct | 222.56 | 2.15 | -0.75 | 4,52,925 | 68,625 | 5,76,450 | ||||
| 8 Oct | 224.75 | 2.9 | -0.10 | 12,62,700 | 36,600 | 5,12,400 | ||||
| 7 Oct | 223.94 | 3 | -2.10 | 23,42,400 | -91,500 | 4,75,800 | ||||
| 4 Oct | 230.19 | 5.1 | -4.90 | 25,89,450 | 3,29,400 | 5,81,025 | ||||
| 3 Oct | 240.30 | 10 | 0.00 | 3,52,275 | 9,150 | 2,51,625 | ||||
| 1 Oct | 239.76 | 10 | -0.50 | 3,01,950 | -32,025 | 2,42,475 | ||||
| 30 Sept | 240.29 | 10.5 | 3.00 | 33,03,150 | -18,300 | 2,74,500 | ||||
| 27 Sept | 236.98 | 7.5 | 52,97,850 | 3,06,525 | 3,06,525 | |||||
For Gail (India) Ltd - strike price 237.5 expiring on 31OCT2024
Delta for 237.5 CE is -
Historical price for 237.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 882975
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 1.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 837225
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 732000
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 2.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 649650
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 2.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 571875
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 549000
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 553575
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 576450
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 512400
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -91500 which decreased total open position to 475800
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 5.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 329400 which increased total open position to 581025
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 10, 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 251625
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 242475
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 10.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 274500
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 306525 which increased total open position to 306525
| GAIL 237.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 16.75 | 0.10 | 64,050 | 0 | 4,94,100 |
| 17 Oct | 222.02 | 16.65 | 8.35 | 2,88,225 | -36,600 | 4,94,100 |
| 16 Oct | 231.86 | 8.3 | 0.15 | 3,98,025 | -68,625 | 5,44,425 |
| 15 Oct | 231.23 | 8.15 | -0.75 | 3,84,300 | 13,725 | 6,03,900 |
| 14 Oct | 230.67 | 8.9 | -1.35 | 1,78,425 | 22,875 | 5,76,450 |
| 11 Oct | 229.40 | 10.25 | -2.90 | 41,175 | 4,575 | 5,58,150 |
| 10 Oct | 225.62 | 13.15 | -3.05 | 68,625 | -4,575 | 5,58,150 |
| 9 Oct | 222.56 | 16.2 | 1.00 | 22,875 | 4,575 | 5,62,725 |
| 8 Oct | 224.75 | 15.2 | 0.40 | 41,175 | -13,725 | 5,58,150 |
| 7 Oct | 223.94 | 14.8 | 4.35 | 1,23,525 | -18,300 | 5,71,875 |
| 4 Oct | 230.19 | 10.45 | 4.60 | 23,74,425 | 96,075 | 5,90,175 |
| 3 Oct | 240.30 | 5.85 | 0.05 | 29,78,325 | 41,175 | 4,98,675 |
| 1 Oct | 239.76 | 5.8 | -0.25 | 6,08,475 | 13,725 | 4,71,225 |
| 30 Sept | 240.29 | 6.05 | -1.35 | 20,54,175 | 1,83,000 | 4,62,075 |
| 27 Sept | 236.98 | 7.4 | 8,14,350 | 2,69,925 | 2,69,925 | |
For Gail (India) Ltd - strike price 237.5 expiring on 31OCT2024
Delta for 237.5 PE is -
Historical price for 237.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 16.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494100
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 16.65, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 494100
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 8.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 544425
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 8.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 603900
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 8.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 576450
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 10.25, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 558150
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 13.15, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 558150
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 16.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 562725
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 15.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 558150
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 14.8, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 571875
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 10.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 96075 which increased total open position to 590175
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 5.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 498675
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 471225
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 6.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 462075
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 269925 which increased total open position to 269925
