GAIL
GAIL (INDIA) LTD
Historical option data for GAIL
02 Jul 2024 11:02 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 2 Jul | 224.60 | 3.6 | 0.50 | - | 74,38,950 | 1,09,800 | 37,97,250 | |||
|
|
||||||||||
| 1 Jul | 222.55 | 3.1 | - | 71,37,000 | 4,71,225 | 36,87,450 | ||||
| 28 Jun | 219.55 | 2.5 | - | 75,16,725 | 3,84,300 | 32,16,225 | ||||
| 27 Jun | 217.95 | 2.4 | - | 30,60,675 | 5,94,750 | 28,31,925 | ||||
| 26 Jun | 213.43 | 2 | - | 18,30,000 | 2,10,450 | 22,37,175 | ||||
| 25 Jun | 213.15 | 1.95 | - | 17,29,350 | 0 | 20,26,725 | ||||
| 24 Jun | 212.65 | 2.15 | - | 15,50,925 | 3,98,025 | 19,99,275 | ||||
| 21 Jun | 214.76 | 2.75 | - | 10,06,500 | 3,52,275 | 15,92,100 | ||||
| 20 Jun | 218.60 | 4.00 | - | 11,16,300 | 13,725 | 12,35,250 | ||||
| 19 Jun | 216.28 | 3.25 | - | 11,52,900 | 2,05,875 | 12,21,525 | ||||
| 18 Jun | 222.26 | 5.10 | - | 8,14,350 | 2,65,350 | 10,20,225 | ||||
| 14 Jun | 221.83 | 5.40 | - | 13,03,875 | 1,14,375 | 7,54,875 | ||||
| 13 Jun | 219.83 | 5.15 | - | 5,26,125 | 1,83,000 | 6,26,775 | ||||
| 12 Jun | 216.92 | 4.75 | - | 2,15,025 | 36,600 | 4,43,775 | ||||
| 11 Jun | 212.86 | 4.45 | - | 2,01,300 | 91,500 | 4,02,600 | ||||
| 10 Jun | 208.18 | 3.70 | - | 2,51,625 | 91,500 | 2,79,075 | ||||
| 7 Jun | 212.70 | 5.00 | - | 27,450 | -9,150 | 1,92,150 | ||||
| 6 Jun | 207.90 | 4.50 | - | 2,01,300 | 1,92,150 | 2,01,300 | ||||
| 5 Jun | 195.15 | 2.50 | - | 4,575 | 4,575 | 9,150 | ||||
| 4 Jun | 190.30 | 6.60 | - | 9,150 | 4,575 | 4,575 | ||||
For GAIL (INDIA) LTD - strike price 240 expiring on 25JUL2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 3.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 3797250
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 471225 which increased total open position to 3687450
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 384300 which increased total open position to 3216225
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 594750 which increased total open position to 2831925
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 210450 which increased total open position to 2237175
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2026725
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 398025 which increased total open position to 1999275
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 1592100
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 1235250
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 205875 which increased total open position to 1221525
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 5.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 265350 which increased total open position to 1020225
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 754875
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 626775
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 443775
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 402600
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 279075
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 192150
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 192150 which increased total open position to 201300
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 9150
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 6.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 2 Jul | 224.60 | 17.3 | -1.20 | - | 59,475 | 13,725 | 1,41,825 |
| 1 Jul | 222.55 | 18.5 | - | 59,475 | -22,875 | 1,28,100 | |
| 28 Jun | 219.55 | 21.5 | - | 59,475 | 13,725 | 1,50,975 | |
| 27 Jun | 217.95 | 22.4 | - | 1,46,400 | 1,09,800 | 1,37,250 | |
| 26 Jun | 213.43 | 27 | - | 27,450 | 18,300 | 18,300 | |
| 25 Jun | 213.15 | 33.7 | - | 0 | 0 | 0 | |
| 24 Jun | 212.65 | 33.7 | - | 0 | 0 | 0 | |
| 21 Jun | 214.76 | 33.70 | - | 0 | 0 | 0 | |
| 20 Jun | 218.60 | 33.70 | - | 0 | 0 | 0 | |
| 19 Jun | 216.28 | 33.70 | - | 0 | 0 | 0 | |
| 18 Jun | 222.26 | 33.70 | - | 0 | 0 | 0 | |
| 14 Jun | 221.83 | 33.70 | - | 0 | 0 | 0 | |
| 13 Jun | 219.83 | 33.70 | - | 0 | 0 | 0 | |
| 12 Jun | 216.92 | 33.70 | - | 0 | 0 | 0 | |
| 11 Jun | 212.86 | 33.70 | - | 0 | 0 | 0 | |
| 10 Jun | 208.18 | 33.70 | - | 0 | 0 | 0 | |
| 7 Jun | 212.70 | 33.70 | - | 0 | 0 | 0 | |
| 6 Jun | 207.90 | 33.70 | - | 0 | 0 | 0 | |
| 5 Jun | 195.15 | 33.70 | - | 0 | 0 | 0 | |
| 4 Jun | 190.30 | 33.70 | - | 0 | 0 | 0 | |
For GAIL (INDIA) LTD - strike price 240 expiring on 25JUL2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 2 Jul GAIL was trading at 224.60. The strike last trading price was 17.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 141825
On 1 Jul GAIL was trading at 222.55. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 128100
On 28 Jun GAIL was trading at 219.55. The strike last trading price was 21.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 150975
On 27 Jun GAIL was trading at 217.95. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 137250
On 26 Jun GAIL was trading at 213.43. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 25 Jun GAIL was trading at 213.15. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun GAIL was trading at 212.65. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun GAIL was trading at 214.76. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun GAIL was trading at 218.60. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun GAIL was trading at 216.28. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun GAIL was trading at 222.26. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun GAIL was trading at 221.83. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun GAIL was trading at 219.83. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun GAIL was trading at 216.92. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun GAIL was trading at 212.86. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun GAIL was trading at 208.18. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun GAIL was trading at 212.70. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun GAIL was trading at 207.90. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun GAIL was trading at 195.15. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun GAIL was trading at 190.30. The strike last trading price was 33.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0