GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.3 | -0.05 | 11,71,200 | -3,06,525 | 40,76,325 | ||||
| 17 Sept | 219.73 | 0.35 | 0.05 | 41,99,850 | -4,34,625 | 43,92,000 | ||||
| 16 Sept | 217.83 | 0.3 | -0.10 | 15,69,225 | -4,575 | 48,31,200 | ||||
| 13 Sept | 218.87 | 0.4 | -0.15 | 11,25,450 | -96,075 | 48,31,200 | ||||
| 12 Sept | 220.64 | 0.55 | 0.05 | 20,22,150 | -3,79,725 | 49,08,975 | ||||
| 11 Sept | 217.19 | 0.5 | -0.20 | 25,34,550 | -32,025 | 53,20,725 | ||||
| 10 Sept | 219.93 | 0.7 | -0.10 | 21,73,125 | 4,20,900 | 52,97,850 | ||||
| 9 Sept | 217.75 | 0.8 | -0.50 | 48,86,100 | 68,625 | 48,76,950 | ||||
| 6 Sept | 222.82 | 1.3 | -0.60 | 62,63,175 | 7,13,700 | 47,99,175 | ||||
| 5 Sept | 228.12 | 1.9 | -0.35 | 32,66,550 | 18,300 | 40,99,200 | ||||
| 4 Sept | 229.97 | 2.25 | -0.50 | 35,09,025 | 4,71,225 | 40,85,475 | ||||
|
|
||||||||||
| 3 Sept | 232.53 | 2.75 | -0.65 | 43,69,125 | 4,94,100 | 36,32,550 | ||||
| 2 Sept | 234.06 | 3.4 | -1.05 | 83,31,075 | 5,44,425 | 31,47,600 | ||||
| 30 Aug | 237.69 | 4.45 | 1.30 | 98,63,700 | 8,05,200 | 26,07,750 | ||||
| 29 Aug | 231.91 | 3.15 | -0.60 | 26,62,650 | 5,30,700 | 18,02,550 | ||||
| 28 Aug | 235.47 | 3.75 | -0.65 | 13,95,375 | 3,29,400 | 12,53,550 | ||||
| 27 Aug | 236.52 | 4.4 | -0.20 | 10,29,375 | 2,24,175 | 9,24,150 | ||||
| 26 Aug | 235.25 | 4.6 | 0.85 | 11,25,450 | 2,05,875 | 6,99,975 | ||||
| 23 Aug | 229.47 | 3.75 | -1.55 | 4,62,075 | 1,64,700 | 4,84,950 | ||||
| 22 Aug | 234.07 | 5.3 | -1.10 | 1,55,550 | 45,750 | 3,11,100 | ||||
| 21 Aug | 236.15 | 6.4 | -0.60 | 2,10,450 | 18,300 | 2,60,775 | ||||
| 20 Aug | 236.72 | 7 | -0.75 | 2,65,350 | 1,23,525 | 2,42,475 | ||||
| 19 Aug | 238.93 | 7.75 | 2.45 | 1,28,100 | 54,900 | 1,18,950 | ||||
| 16 Aug | 232.55 | 5.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 5.3 | 0.00 | 0 | 4,575 | 0 | ||||
| 13 Aug | 227.16 | 5.3 | -0.60 | 13,725 | 4,575 | 64,050 | ||||
| 12 Aug | 231.90 | 5.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 5.9 | -2.00 | 68,625 | 0 | 59,475 | ||||
| 8 Aug | 227.31 | 7.9 | 0.00 | 0 | 4,575 | 0 | ||||
| 7 Aug | 233.52 | 7.9 | 0.50 | 4,575 | 0 | 54,900 | ||||
| 6 Aug | 223.40 | 7.4 | 1.40 | 4,575 | 0 | 50,325 | ||||
| 5 Aug | 224.57 | 6 | -4.60 | 50,325 | 18,300 | 41,175 | ||||
| 2 Aug | 237.01 | 10.6 | -0.05 | 4,575 | 0 | 22,875 | ||||
| 1 Aug | 239.00 | 10.65 | -2.35 | 9,150 | -4,575 | 27,450 | ||||
| 31 Jul | 240.97 | 13 | 0.70 | 59,475 | 27,450 | 27,450 | ||||
| 30 Jul | 233.75 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 231.87 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 230.64 | 12.3 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 245 expiring on 26SEP2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -306525 which decreased total open position to 4076325
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -434625 which decreased total open position to 4392000
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 4831200
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -96075 which decreased total open position to 4831200
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -379725 which decreased total open position to 4908975
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -32025 which decreased total open position to 5320725
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 420900 which increased total open position to 5297850
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 4876950
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 1.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 713700 which increased total open position to 4799175
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 4099200
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 471225 which increased total open position to 4085475
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 494100 which increased total open position to 3632550
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 3.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 544425 which increased total open position to 3147600
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 805200 which increased total open position to 2607750
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 3.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 530700 which increased total open position to 1802550
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 3.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 329400 which increased total open position to 1253550
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 4.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 224175 which increased total open position to 924150
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 4.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 205875 which increased total open position to 699975
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 3.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 484950
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 5.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 311100
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 6.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 260775
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 242475
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 7.75, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 118950
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 5.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 64050
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 5.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59475
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 0
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 7.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54900
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 7.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50325
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 6, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 41175
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 10.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 10.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 27450
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 13, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 27450
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul GAIL was trading at 231.87. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GAIL 245 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 25.6 | 0.00 | 0 | -13,725 | 0 |
| 17 Sept | 219.73 | 25.6 | 0.35 | 41,175 | -13,725 | 4,57,500 |
| 16 Sept | 217.83 | 25.25 | -1.10 | 18,300 | -13,725 | 4,75,800 |
| 13 Sept | 218.87 | 26.35 | -0.45 | 9,150 | 0 | 4,89,525 |
| 12 Sept | 220.64 | 26.8 | 1.85 | 4,575 | 0 | 4,94,100 |
| 11 Sept | 217.19 | 24.95 | 0.95 | 4,575 | 0 | 4,94,100 |
| 10 Sept | 219.93 | 24 | -2.60 | 9,150 | 0 | 4,94,100 |
| 9 Sept | 217.75 | 26.6 | 3.80 | 32,025 | 0 | 4,94,100 |
| 6 Sept | 222.82 | 22.8 | 4.85 | 1,60,125 | 32,025 | 4,98,675 |
| 5 Sept | 228.12 | 17.95 | 2.00 | 50,325 | -4,575 | 4,66,650 |
| 4 Sept | 229.97 | 15.95 | 1.80 | 2,24,175 | 18,300 | 4,75,800 |
| 3 Sept | 232.53 | 14.15 | 1.40 | 54,900 | 0 | 4,57,500 |
| 2 Sept | 234.06 | 12.75 | 1.85 | 4,16,325 | 41,175 | 4,48,350 |
| 30 Aug | 237.69 | 10.9 | -3.30 | 4,34,625 | 1,00,650 | 4,02,600 |
| 29 Aug | 231.91 | 14.2 | 1.85 | 1,73,850 | 1,32,675 | 3,01,950 |
| 28 Aug | 235.47 | 12.35 | 1.00 | 91,500 | 64,050 | 1,69,275 |
| 27 Aug | 236.52 | 11.35 | -2.20 | 1,32,675 | 41,175 | 1,05,225 |
| 26 Aug | 235.25 | 13.55 | -2.45 | 32,025 | 22,875 | 64,050 |
| 23 Aug | 229.47 | 16 | 3.70 | 13,725 | 4,575 | 32,025 |
| 22 Aug | 234.07 | 12.3 | 0.00 | 0 | 9,150 | 0 |
| 21 Aug | 236.15 | 12.3 | -0.45 | 9,150 | 4,575 | 22,875 |
| 20 Aug | 236.72 | 12.75 | 0.45 | 13,725 | 0 | 18,300 |
| 19 Aug | 238.93 | 12.3 | -13.55 | 18,300 | 13,725 | 13,725 |
| 16 Aug | 232.55 | 25.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 25.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 25.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 25.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 25.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 25.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 25.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 25.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 25.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 25.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 25.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 25.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 233.75 | 25.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 231.87 | 25.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 25.85 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 245 expiring on 26SEP2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 25.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 0
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 25.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 457500
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 25.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 475800
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 26.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 489525
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 26.8, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494100
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 24.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494100
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 24, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494100
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 26.6, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494100
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 22.8, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 498675
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 17.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 466650
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 15.95, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 475800
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 14.15, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 457500
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 12.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 448350
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 10.9, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 402600
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 14.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 301950
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 12.35, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 169275
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 11.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 105225
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 13.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 64050
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 16, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 32025
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 12.3, 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 0
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 12.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 22875
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 12.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 12.3, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 13725
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug GAIL was trading at 227.16. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul GAIL was trading at 231.87. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 25.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0