GAIL
Gail (India) Ltd
Historical option data for GAIL
20 Dec 2024 04:11 PM IST
| GAIL 26DEC2024 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 192.42 | 0.05 | 0.00 | - | 25.309 | -21.415 | 455.553 | |||
| 19 Dec | 193.62 | 0.05 | 0.00 | - | 31.149 | -7.787 | 476.968 | |||
| 18 Dec | 193.54 | 0.05 | 0.00 | - | 122.649 | -19.468 | 484.755 | |||
| 17 Dec | 199.57 | 0.05 | -0.05 | 50.20 | 171.319 | 11.681 | 508.117 | |||
| 16 Dec | 203.82 | 0.1 | 0.00 | 45.94 | 42.83 | 0 | 494.489 | |||
| 13 Dec | 204.90 | 0.1 | -0.05 | 38.77 | 132.383 | -1.947 | 492.543 | |||
| 12 Dec | 205.22 | 0.15 | 0.00 | 0.00 | 0 | -5.84 | 0 | |||
| 11 Dec | 205.82 | 0.15 | -0.05 | 37.59 | 44.777 | -5.84 | 494.489 | |||
| 10 Dec | 207.54 | 0.2 | -0.05 | 35.93 | 95.394 | 9.734 | 502.277 | |||
| 9 Dec | 208.67 | 0.25 | -0.05 | 35.02 | 284.234 | 25.309 | 496.436 | |||
| 6 Dec | 210.41 | 0.3 | 0.05 | 31.52 | 284.234 | 17.521 | 469.181 | |||
| 5 Dec | 208.87 | 0.25 | 0.00 | 31.17 | 420.511 | 11.681 | 453.606 | |||
| 4 Dec | 206.73 | 0.25 | 0.10 | 31.66 | 136.277 | 38.936 | 438.032 | |||
|
|
||||||||||
| 3 Dec | 199.99 | 0.15 | 0.00 | 34.56 | 23.362 | -1.947 | 399.096 | |||
| 2 Dec | 198.54 | 0.15 | -0.10 | 34.92 | 15.574 | 1.947 | 401.043 | |||
| 29 Nov | 199.46 | 0.25 | 0.15 | 35.15 | 64.245 | 33.096 | 399.096 | |||
| 28 Nov | 196.70 | 0.1 | -0.05 | 30.95 | 323.17 | 245.298 | 362.106 | |||
| 27 Nov | 194.88 | 0.15 | -0.05 | 34.31 | 103.181 | 13.628 | 116.809 | |||
| 26 Nov | 193.97 | 0.2 | -0.05 | 36.14 | 120.702 | 64.245 | 73.979 | |||
| 25 Nov | 199.19 | 0.25 | -18.25 | 32.51 | 13.628 | 7.787 | 9.734 | |||
| 21 Oct | 219.65 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 221.43 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 222.02 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 231.86 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 231.23 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 230.67 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 229.40 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 225.62 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 222.56 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 224.75 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 223.94 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 230.19 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 240.30 | 18.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 240.29 | 18.5 | - | 0 | 0 | 0 | ||||
For Gail (India) Ltd - strike price 240 expiring on 26DEC2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 234
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 245
On 18 Dec GAIL was trading at 193.54. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 249
On 17 Dec GAIL was trading at 199.57. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 50.20, the open interest changed by 6 which increased total open position to 261
On 16 Dec GAIL was trading at 203.82. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.94, the open interest changed by 0 which decreased total open position to 254
On 13 Dec GAIL was trading at 204.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 38.77, the open interest changed by -1 which decreased total open position to 253
On 12 Dec GAIL was trading at 205.22. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 37.59, the open interest changed by -3 which decreased total open position to 254
On 10 Dec GAIL was trading at 207.54. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 5 which increased total open position to 258
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by 13 which increased total open position to 255
On 6 Dec GAIL was trading at 210.41. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 31.52, the open interest changed by 9 which increased total open position to 241
On 5 Dec GAIL was trading at 208.87. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 31.17, the open interest changed by 6 which increased total open position to 233
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was 31.66, the open interest changed by 20 which increased total open position to 225
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 34.56, the open interest changed by -1 which decreased total open position to 205
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 34.92, the open interest changed by 1 which increased total open position to 206
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 0.25, which was 0.15 higher than the previous day. The implied volatity was 35.15, the open interest changed by 17 which increased total open position to 205
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 30.95, the open interest changed by 126 which increased total open position to 186
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 34.31, the open interest changed by 7 which increased total open position to 60
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 36.14, the open interest changed by 33 which increased total open position to 38
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 0.25, which was -18.25 lower than the previous day. The implied volatity was 32.51, the open interest changed by 4 which increased total open position to 5
On 21 Oct GAIL was trading at 219.65. The strike last trading price was 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 18.5, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GAIL 26DEC2024 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 192.42 | 45.5 | 0.00 | 0.00 | 0 | -5.84 | 0 |
| 19 Dec | 193.62 | 45.5 | 6.50 | - | 5.84 | -3.894 | 371.84 |
| 18 Dec | 193.54 | 39 | 0.00 | 0.00 | 0 | 11.681 | 0 |
| 17 Dec | 199.57 | 39 | 2.15 | - | 11.681 | 7.787 | 371.84 |
| 16 Dec | 203.82 | 36.85 | 2.85 | - | 1.947 | 0 | 366 |
| 13 Dec | 204.90 | 34 | 1.80 | - | 1.947 | 0 | 367.947 |
| 12 Dec | 205.22 | 32.2 | 0.00 | 0.00 | 0 | 3.894 | 0 |
| 11 Dec | 205.82 | 32.2 | 3.20 | 87.79 | 3.894 | 0 | 364.053 |
| 10 Dec | 207.54 | 29 | 0.00 | 0.00 | 0 | 1.947 | 0 |
| 9 Dec | 208.67 | 29 | -1.75 | - | 1.947 | 0 | 362.106 |
| 6 Dec | 210.41 | 30.75 | 0.00 | 0.00 | 0 | 15.574 | 0 |
| 5 Dec | 208.87 | 30.75 | -8.25 | 42.33 | 19.468 | 15.574 | 362.106 |
| 4 Dec | 206.73 | 39 | 0.00 | 0.00 | 0 | 1.947 | 0 |
| 3 Dec | 199.99 | 39 | -2.20 | 42.98 | 1.947 | 0 | 344.585 |
| 2 Dec | 198.54 | 41.2 | 0.00 | 0.00 | 0 | 1.947 | 0 |
| 29 Nov | 199.46 | 41.2 | -0.65 | 58.32 | 1.947 | 0 | 342.638 |
| 28 Nov | 196.70 | 41.85 | -1.15 | 52.31 | 258.926 | 251.138 | 342.638 |
| 27 Nov | 194.88 | 43 | -0.80 | - | 21.415 | 19.468 | 89.553 |
| 26 Nov | 193.97 | 43.8 | 4.80 | - | 64.245 | 62.298 | 68.138 |
| 25 Nov | 199.19 | 39 | 15.40 | 36.71 | 3.894 | 1.947 | 3.894 |
| 21 Oct | 219.65 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 221.43 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 222.02 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 231.86 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 231.23 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 230.67 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 229.40 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 225.62 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 222.56 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 224.75 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 223.94 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 230.19 | 23.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 240.30 | 23.6 | 23.60 | - | 0 | 0 | 0 |
| 30 Sept | 240.29 | 0 | - | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 240 expiring on 26DEC2024
Delta for 240 PE is 0.00
Historical price for 240 PE is as follows
On 20 Dec GAIL was trading at 192.42. The strike last trading price was 45.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 19 Dec GAIL was trading at 193.62. The strike last trading price was 45.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 191
On 18 Dec GAIL was trading at 193.54. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Dec GAIL was trading at 199.57. The strike last trading price was 39, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 191
On 16 Dec GAIL was trading at 203.82. The strike last trading price was 36.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188
On 13 Dec GAIL was trading at 204.90. The strike last trading price was 34, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189
On 12 Dec GAIL was trading at 205.22. The strike last trading price was 32.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec GAIL was trading at 205.82. The strike last trading price was 32.2, which was 3.20 higher than the previous day. The implied volatity was 87.79, the open interest changed by 0 which decreased total open position to 187
On 10 Dec GAIL was trading at 207.54. The strike last trading price was 29, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Dec GAIL was trading at 208.67. The strike last trading price was 29, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 186
On 6 Dec GAIL was trading at 210.41. The strike last trading price was 30.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 5 Dec GAIL was trading at 208.87. The strike last trading price was 30.75, which was -8.25 lower than the previous day. The implied volatity was 42.33, the open interest changed by 8 which increased total open position to 186
On 4 Dec GAIL was trading at 206.73. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec GAIL was trading at 199.99. The strike last trading price was 39, which was -2.20 lower than the previous day. The implied volatity was 42.98, the open interest changed by 0 which decreased total open position to 177
On 2 Dec GAIL was trading at 198.54. The strike last trading price was 41.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov GAIL was trading at 199.46. The strike last trading price was 41.2, which was -0.65 lower than the previous day. The implied volatity was 58.32, the open interest changed by 0 which decreased total open position to 176
On 28 Nov GAIL was trading at 196.70. The strike last trading price was 41.85, which was -1.15 lower than the previous day. The implied volatity was 52.31, the open interest changed by 129 which increased total open position to 176
On 27 Nov GAIL was trading at 194.88. The strike last trading price was 43, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 46
On 26 Nov GAIL was trading at 193.97. The strike last trading price was 43.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 35
On 25 Nov GAIL was trading at 199.19. The strike last trading price was 39, which was 15.40 higher than the previous day. The implied volatity was 36.71, the open interest changed by 1 which increased total open position to 2
On 21 Oct GAIL was trading at 219.65. The strike last trading price was 23.6, 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 18 Oct GAIL was trading at 221.43. The strike last trading price was 23.6, 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 17 Oct GAIL was trading at 222.02. The strike last trading price was 23.6, 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 16 Oct GAIL was trading at 231.86. The strike last trading price was 23.6, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 23.6, 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 14 Oct GAIL was trading at 230.67. The strike last trading price was 23.6, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 23.6, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 23.6, 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 9 Oct GAIL was trading at 222.56. The strike last trading price was 23.6, 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 8 Oct GAIL was trading at 224.75. The strike last trading price was 23.6, 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 7 Oct GAIL was trading at 223.94. The strike last trading price was 23.6, 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 4 Oct GAIL was trading at 230.19. The strike last trading price was 23.6, 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 3 Oct GAIL was trading at 240.30. The strike last trading price was 23.6, which was 23.60 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
