GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 242.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 0.6 | -0.15 | 8,82,975 | -1,09,800 | 13,58,775 | ||||
| 17 Oct | 222.02 | 0.75 | -0.80 | 17,15,625 | 3,38,550 | 14,68,575 | ||||
| 16 Oct | 231.86 | 1.55 | -0.05 | 9,74,475 | 18,300 | 11,20,875 | ||||
| 15 Oct | 231.23 | 1.6 | 0.00 | 9,28,725 | 54,900 | 10,98,000 | ||||
| 14 Oct | 230.67 | 1.6 | -0.15 | 5,44,425 | -9,150 | 10,43,100 | ||||
| 11 Oct | 229.40 | 1.75 | 0.20 | 7,04,550 | -36,600 | 10,43,100 | ||||
| 10 Oct | 225.62 | 1.55 | 0.20 | 6,54,225 | -1,14,375 | 10,79,700 | ||||
| 9 Oct | 222.56 | 1.35 | -0.65 | 5,49,000 | 64,050 | 12,03,225 | ||||
| 8 Oct | 224.75 | 2 | -0.10 | 7,45,725 | 32,025 | 12,21,525 | ||||
| 7 Oct | 223.94 | 2.1 | -1.50 | 23,10,375 | 64,050 | 11,94,075 | ||||
| 4 Oct | 230.19 | 3.6 | -3.75 | 37,37,775 | 1,32,675 | 11,30,025 | ||||
| 3 Oct | 240.30 | 7.35 | -0.15 | 72,87,975 | 3,52,275 | 10,15,650 | ||||
| 1 Oct | 239.76 | 7.5 | -0.55 | 22,92,075 | 1,14,375 | 6,63,375 | ||||
|
|
||||||||||
| 30 Sept | 240.29 | 8.05 | 2.65 | 44,19,450 | 4,07,175 | 5,53,575 | ||||
| 27 Sept | 236.98 | 5.4 | 7,64,025 | 1,50,975 | 1,50,975 | |||||
For Gail (India) Ltd - strike price 242.5 expiring on 31OCT2024
Delta for 242.5 CE is -
Historical price for 242.5 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -109800 which decreased total open position to 1358775
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 1468575
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 1120875
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 1098000
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 1043100
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 1.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 1043100
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 1.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -114375 which decreased total open position to 1079700
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 1203225
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 1221525
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 1194075
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 3.6, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 1130025
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 7.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 1015650
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 7.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 663375
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 8.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 407175 which increased total open position to 553575
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 150975 which increased total open position to 150975
| GAIL 242.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 20.6 | -0.65 | 4,575 | 0 | 5,44,425 |
| 17 Oct | 222.02 | 21.25 | 7.65 | 1,96,725 | -68,625 | 5,49,000 |
| 16 Oct | 231.86 | 13.6 | 1.55 | 18,300 | -4,575 | 6,13,050 |
| 15 Oct | 231.23 | 12.05 | -0.95 | 54,900 | 9,150 | 6,17,625 |
| 14 Oct | 230.67 | 13 | -0.75 | 73,200 | -32,025 | 6,13,050 |
| 11 Oct | 229.40 | 13.75 | -3.90 | 41,175 | 0 | 6,45,075 |
| 10 Oct | 225.62 | 17.65 | -2.70 | 64,050 | 4,575 | 6,45,075 |
| 9 Oct | 222.56 | 20.35 | 2.20 | 18,300 | 9,150 | 6,45,075 |
| 8 Oct | 224.75 | 18.15 | -0.55 | 45,750 | 4,575 | 6,35,925 |
| 7 Oct | 223.94 | 18.7 | 4.70 | 96,075 | -45,750 | 6,35,925 |
| 4 Oct | 230.19 | 14 | 5.75 | 5,53,575 | 4,575 | 6,81,675 |
| 3 Oct | 240.30 | 8.25 | -0.05 | 33,35,175 | 3,06,525 | 6,86,250 |
| 1 Oct | 239.76 | 8.3 | -0.10 | 12,58,125 | 50,325 | 3,79,725 |
| 30 Sept | 240.29 | 8.4 | -1.85 | 20,35,875 | 2,56,200 | 3,38,550 |
| 27 Sept | 236.98 | 10.25 | 2,19,600 | 77,775 | 77,775 | |
For Gail (India) Ltd - strike price 242.5 expiring on 31OCT2024
Delta for 242.5 PE is -
Historical price for 242.5 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 20.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 544425
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 21.25, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -68625 which decreased total open position to 549000
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 13.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 613050
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 12.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 617625
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 13, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 613050
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 13.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 645075
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 17.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 645075
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 20.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 645075
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 18.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 635925
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 18.7, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -45750 which decreased total open position to 635925
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 14, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 681675
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 8.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 306525 which increased total open position to 686250
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 8.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 379725
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 8.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 256200 which increased total open position to 338550
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 77775 which increased total open position to 77775
