GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 245 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 220.80 | 0.5 | -0.10 | 42,36,450 | -3,88,875 | 58,01,100 | ||||
| 17 Oct | 222.02 | 0.6 | -0.65 | 62,81,475 | 8,55,525 | 61,85,400 | ||||
| 16 Oct | 231.86 | 1.25 | 0.00 | 39,84,825 | 6,03,900 | 53,02,425 | ||||
| 15 Oct | 231.23 | 1.25 | -0.10 | 29,55,450 | -3,93,450 | 47,21,400 | ||||
| 14 Oct | 230.67 | 1.35 | -0.05 | 25,16,250 | -1,64,700 | 51,24,000 | ||||
| 11 Oct | 229.40 | 1.4 | 0.15 | 24,65,925 | 2,42,475 | 52,88,700 | ||||
| 10 Oct | 225.62 | 1.25 | 0.05 | 24,11,025 | -77,775 | 50,64,525 | ||||
| 9 Oct | 222.56 | 1.2 | -0.50 | 18,16,275 | 1,00,650 | 51,42,300 | ||||
| 8 Oct | 224.75 | 1.7 | -0.10 | 40,35,150 | 7,82,325 | 50,00,475 | ||||
| 7 Oct | 223.94 | 1.8 | -1.25 | 53,43,600 | -3,84,300 | 42,13,575 | ||||
| 4 Oct | 230.19 | 3.05 | -3.25 | 1,00,14,675 | 3,79,725 | 45,56,700 | ||||
| 3 Oct | 240.30 | 6.3 | -0.05 | 1,69,41,225 | 2,01,300 | 42,18,150 | ||||
| 1 Oct | 239.76 | 6.35 | -0.60 | 96,94,425 | 5,39,850 | 40,03,125 | ||||
| 30 Sept | 240.29 | 6.95 | 2.40 | 2,70,47,400 | 18,34,575 | 34,81,575 | ||||
| 27 Sept | 236.98 | 4.55 | 1.65 | 95,61,750 | 7,73,175 | 16,47,000 | ||||
| 26 Sept | 230.57 | 2.9 | 1.00 | 28,82,250 | 3,52,275 | 8,78,400 | ||||
| 25 Sept | 225.59 | 1.9 | 0.25 | 7,27,425 | 2,28,750 | 5,16,975 | ||||
| 24 Sept | 222.68 | 1.65 | -0.05 | 3,15,675 | 1,14,375 | 2,88,225 | ||||
| 23 Sept | 220.33 | 1.7 | 0.80 | 2,28,750 | 1,23,525 | 1,73,850 | ||||
| 20 Sept | 212.16 | 0.9 | 0.10 | 18,300 | 9,150 | 45,750 | ||||
| 19 Sept | 210.92 | 0.8 | -0.55 | 27,450 | 4,575 | 36,600 | ||||
| 18 Sept | 217.94 | 1.35 | -0.45 | 4,575 | 0 | 32,025 | ||||
| 17 Sept | 219.73 | 1.8 | -0.05 | 27,450 | 9,150 | 27,450 | ||||
| 16 Sept | 217.83 | 1.85 | -0.55 | 4,575 | 0 | 18,300 | ||||
| 13 Sept | 218.87 | 2.4 | -1.10 | 4,575 | 0 | 13,725 | ||||
| 12 Sept | 220.64 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 217.19 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 219.93 | 3.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 217.75 | 3.5 | -4.50 | 4,575 | 0 | 13,725 | ||||
| 6 Sept | 222.82 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 228.12 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 232.53 | 8 | 0.00 | 0 | 9,150 | 0 | ||||
| 2 Sept | 234.06 | 8 | -1.00 | 9,150 | 4,575 | 9,150 | ||||
| 30 Aug | 237.69 | 9 | 4,575 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 245 expiring on 31OCT2024
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -388875 which decreased total open position to 5801100
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 855525 which increased total open position to 6185400
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 603900 which increased total open position to 5302425
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -393450 which decreased total open position to 4721400
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -164700 which decreased total open position to 5124000
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 242475 which increased total open position to 5288700
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -77775 which decreased total open position to 5064525
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 100650 which increased total open position to 5142300
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 782325 which increased total open position to 5000475
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -384300 which decreased total open position to 4213575
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 3.05, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 379725 which increased total open position to 4556700
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 6.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 4218150
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 6.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 539850 which increased total open position to 4003125
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 6.95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1834575 which increased total open position to 3481575
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 4.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 773175 which increased total open position to 1647000
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 2.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 352275 which increased total open position to 878400
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 228750 which increased total open position to 516975
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 288225
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 1.7, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 173850
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 45750
On 19 Sept GAIL was trading at 210.92. The strike last trading price was 0.8, 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 36600
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 1.35, 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 32025
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 27450
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13725
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 3.5, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 3.5, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 3.5, 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 Sept GAIL was trading at 217.75. The strike last trading price was 3.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13725
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 8, 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 Sept GAIL was trading at 228.12. The strike last trading price was 8, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 8, 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 3 Sept GAIL was trading at 232.53. The strike last trading price was 8, 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 2 Sept GAIL was trading at 234.06. The strike last trading price was 8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 9150
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 9, 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 Oct | 220.80 | 21.8 | 0.00 | 0 | -1,32,675 | 0 |
| 17 Oct | 222.02 | 21.8 | 5.90 | 1,92,150 | -1,23,525 | 11,30,025 |
| 16 Oct | 231.86 | 15.9 | 0.90 | 1,32,675 | 4,575 | 12,58,125 |
| 15 Oct | 231.23 | 15 | -0.50 | 45,750 | 0 | 12,58,125 |
| 14 Oct | 230.67 | 15.5 | -0.70 | 96,075 | 0 | 12,58,125 |
| 11 Oct | 229.40 | 16.2 | -1.75 | 18,300 | -4,575 | 12,67,275 |
| 10 Oct | 225.62 | 17.95 | -4.80 | 27,450 | -13,725 | 12,67,275 |
| 9 Oct | 222.56 | 22.75 | 2.40 | 32,025 | 0 | 12,76,425 |
| 8 Oct | 224.75 | 20.35 | -0.55 | 36,600 | -22,875 | 12,76,425 |
| 7 Oct | 223.94 | 20.9 | 5.10 | 2,65,350 | -1,14,375 | 12,99,300 |
| 4 Oct | 230.19 | 15.8 | 6.20 | 11,11,725 | -59,475 | 14,22,825 |
| 3 Oct | 240.30 | 9.6 | 0.15 | 49,73,025 | 4,16,325 | 14,82,300 |
| 1 Oct | 239.76 | 9.45 | -0.50 | 30,01,200 | 1,55,550 | 10,65,975 |
| 30 Sept | 240.29 | 9.95 | -1.90 | 44,24,025 | 3,56,850 | 9,10,425 |
| 27 Sept | 236.98 | 11.85 | -3.55 | 3,66,000 | 1,05,225 | 5,49,000 |
| 26 Sept | 230.57 | 15.4 | -4.95 | 1,32,675 | 54,900 | 4,48,350 |
| 25 Sept | 225.59 | 20.35 | -2.25 | 41,175 | -18,300 | 3,70,575 |
| 24 Sept | 222.68 | 22.6 | -2.20 | 2,01,300 | 1,60,125 | 3,70,575 |
| 23 Sept | 220.33 | 24.8 | -1.20 | 2,15,025 | 1,78,425 | 1,83,000 |
| 20 Sept | 212.16 | 26 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 210.92 | 26 | 0.00 | 0 | 4,575 | 0 |
| 18 Sept | 217.94 | 26 | 2.40 | 4,575 | 0 | 0 |
| 17 Sept | 219.73 | 23.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 23.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 23.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 23.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 23.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 23.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 23.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 23.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 23.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 23.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 23.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 234.06 | 23.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 237.69 | 23.6 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 245 expiring on 31OCT2024
Delta for 245 PE is -
Historical price for 245 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 21.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -132675 which decreased total open position to 0
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 21.8, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -123525 which decreased total open position to 1130025
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 15.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 1258125
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 15, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1258125
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 15.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1258125
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 16.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 1267275
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 17.95, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 1267275
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 22.75, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1276425
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 20.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 1276425
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 20.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -114375 which decreased total open position to 1299300
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 15.8, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -59475 which decreased total open position to 1422825
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 9.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 416325 which increased total open position to 1482300
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 9.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 155550 which increased total open position to 1065975
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 9.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 356850 which increased total open position to 910425
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 11.85, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 549000
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 15.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 448350
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 20.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 370575
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 22.6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 160125 which increased total open position to 370575
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 24.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 178425 which increased total open position to 183000
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 26, 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 19 Sept GAIL was trading at 210.92. The strike last trading price was 26, 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 18 Sept GAIL was trading at 217.94. The strike last trading price was 26, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept GAIL was trading at 219.73. 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 0 which decreased total open position to 0
On 16 Sept GAIL was trading at 217.83. 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 0 which decreased total open position to 0
On 13 Sept GAIL was trading at 218.87. 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 0 which decreased total open position to 0
On 12 Sept GAIL was trading at 220.64. 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 0 which decreased total open position to 0
On 11 Sept GAIL was trading at 217.19. 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 0 which decreased total open position to 0
On 10 Sept GAIL was trading at 219.93. 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 0 which decreased total open position to 0
On 9 Sept GAIL was trading at 217.75. 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 0 which decreased total open position to 0
On 6 Sept GAIL was trading at 222.82. 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 0 which decreased total open position to 0
On 5 Sept GAIL was trading at 228.12. 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 0 which decreased total open position to 0
On 4 Sept GAIL was trading at 229.97. 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 0 which decreased total open position to 0
On 3 Sept GAIL was trading at 232.53. 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 0 which decreased total open position to 0
On 2 Sept GAIL was trading at 234.06. 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 0 which decreased total open position to 0
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
