GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 247.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 0.4 | -0.15 | 1,83,000 | 54,900 | 10,52,250 | ||||
| 17 Oct | 222.02 | 0.55 | -0.45 | 4,43,775 | -1,50,975 | 10,06,500 | ||||
| 16 Oct | 231.86 | 1 | -0.05 | 4,20,900 | 45,750 | 11,57,475 | ||||
| 15 Oct | 231.23 | 1.05 | 0.00 | 8,64,675 | 2,15,025 | 11,25,450 | ||||
| 14 Oct | 230.67 | 1.05 | -0.05 | 2,51,625 | 54,900 | 9,15,000 | ||||
| 11 Oct | 229.40 | 1.1 | 0.05 | 3,43,125 | 1,41,825 | 8,64,675 | ||||
|
|
||||||||||
| 10 Oct | 225.62 | 1.05 | 0.10 | 2,28,750 | -36,600 | 7,13,700 | ||||
| 9 Oct | 222.56 | 0.95 | -0.40 | 1,64,700 | 18,300 | 7,50,300 | ||||
| 8 Oct | 224.75 | 1.35 | -0.10 | 3,20,250 | 22,875 | 7,36,575 | ||||
| 7 Oct | 223.94 | 1.45 | -1.10 | 10,24,800 | 64,050 | 7,13,700 | ||||
| 4 Oct | 230.19 | 2.55 | -2.80 | 17,79,675 | 2,33,325 | 6,54,225 | ||||
| 3 Oct | 240.30 | 5.35 | 0.15 | 23,79,000 | 1,23,525 | 4,16,325 | ||||
| 1 Oct | 239.76 | 5.2 | -0.75 | 11,07,150 | 13,725 | 3,01,950 | ||||
| 30 Sept | 240.29 | 5.95 | 2.15 | 25,16,250 | 1,87,575 | 3,11,100 | ||||
| 27 Sept | 236.98 | 3.8 | 4,80,375 | 1,05,225 | 1,05,225 | |||||
For Gail (India) Ltd - strike price 247.5 expiring on 31OCT2024
Delta for 247.5 CE is -
Historical price for 247.5 CE is as follows
On 18 Oct GAIL was trading at 220.57. 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 54900 which increased total open position to 1052250
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -150975 which decreased total open position to 1006500
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 1157475
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 215025 which increased total open position to 1125450
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 915000
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 864675
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 713700
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 750300
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 736575
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 1.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 713700
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 2.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 233325 which increased total open position to 654225
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 416325
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 5.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 301950
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 5.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 187575 which increased total open position to 311100
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 105225
| GAIL 247.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 28.95 | 4.75 | 4,575 | 0 | 1,73,850 |
| 17 Oct | 222.02 | 24.2 | 6.80 | 4,575 | 0 | 1,78,425 |
| 16 Oct | 231.86 | 17.4 | 0.95 | 45,750 | -13,725 | 1,73,850 |
| 15 Oct | 231.23 | 16.45 | -1.35 | 13,725 | 0 | 1,83,000 |
| 14 Oct | 230.67 | 17.8 | -1.00 | 4,575 | 0 | 1,83,000 |
| 11 Oct | 229.40 | 18.8 | -3.05 | 22,875 | 4,575 | 1,78,425 |
| 10 Oct | 225.62 | 21.85 | -1.35 | 13,725 | -9,150 | 1,73,850 |
| 9 Oct | 222.56 | 23.2 | 0.70 | 50,325 | -13,725 | 1,87,575 |
| 8 Oct | 224.75 | 22.5 | -0.05 | 22,875 | 0 | 2,01,300 |
| 7 Oct | 223.94 | 22.55 | 4.80 | 68,625 | -22,875 | 2,01,300 |
| 4 Oct | 230.19 | 17.75 | 6.45 | 1,46,400 | -18,300 | 2,19,600 |
| 3 Oct | 240.30 | 11.3 | -0.30 | 3,15,675 | 45,750 | 2,33,325 |
| 1 Oct | 239.76 | 11.6 | 0.20 | 2,47,050 | 59,475 | 1,92,150 |
| 30 Sept | 240.29 | 11.4 | -1.30 | 3,43,125 | 1,14,375 | 1,28,100 |
| 27 Sept | 236.98 | 12.7 | 41,175 | 9,150 | 9,150 | |
For Gail (India) Ltd - strike price 247.5 expiring on 31OCT2024
Delta for 247.5 PE is -
Historical price for 247.5 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 28.95, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173850
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 24.2, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178425
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 17.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 173850
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 16.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183000
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 17.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183000
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 18.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 178425
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 21.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 173850
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 23.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 187575
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 22.5, 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 201300
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 22.55, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 201300
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 17.75, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 219600
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 11.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 233325
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 11.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 59475 which increased total open position to 192150
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 11.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 114375 which increased total open position to 128100
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
