GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 252.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 0.3 | -0.15 | 96,075 | -36,600 | 3,66,000 | ||||
| 17 Oct | 222.02 | 0.45 | -0.20 | 2,01,300 | -4,575 | 3,84,300 | ||||
| 16 Oct | 231.86 | 0.65 | 0.00 | 2,05,875 | 45,750 | 3,93,450 | ||||
| 15 Oct | 231.23 | 0.65 | -0.10 | 1,37,250 | 36,600 | 3,52,275 | ||||
| 14 Oct | 230.67 | 0.75 | -0.10 | 45,750 | 0 | 3,15,675 | ||||
| 11 Oct | 229.40 | 0.85 | 0.10 | 9,150 | -4,575 | 3,11,100 | ||||
| 10 Oct | 225.62 | 0.75 | 0.00 | 1,09,800 | -4,575 | 3,20,250 | ||||
| 9 Oct | 222.56 | 0.75 | -0.25 | 1,00,650 | -4,575 | 3,15,675 | ||||
| 8 Oct | 224.75 | 1 | -0.10 | 2,79,075 | 41,175 | 3,11,100 | ||||
| 7 Oct | 223.94 | 1.1 | -0.70 | 3,61,425 | -27,450 | 2,65,350 | ||||
| 4 Oct | 230.19 | 1.8 | -2.00 | 9,69,900 | 0 | 2,97,375 | ||||
| 3 Oct | 240.30 | 3.8 | -0.05 | 11,62,050 | 54,900 | 3,06,525 | ||||
| 1 Oct | 239.76 | 3.85 | -0.55 | 6,26,775 | -18,300 | 2,69,925 | ||||
|
|
||||||||||
| 30 Sept | 240.29 | 4.4 | 1.75 | 13,77,075 | 86,925 | 3,29,400 | ||||
| 27 Sept | 236.98 | 2.65 | 10,11,075 | 2,42,475 | 2,42,475 | |||||
For Gail (India) Ltd - strike price 252.5 expiring on 31OCT2024
Delta for 252.5 CE is -
Historical price for 252.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -36600 which decreased total open position to 366000
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 384300
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 393450
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 352275
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 315675
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 311100
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 320250
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 315675
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 41175 which increased total open position to 311100
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 265350
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 1.8, 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 297375
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 3.8, 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 306525
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 269925
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 4.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 329400
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 242475 which increased total open position to 242475
| GAIL 252.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 20.95 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 222.02 | 20.95 | 0.00 | 0 | -13,725 | 0 |
| 16 Oct | 231.86 | 20.95 | 1.15 | 27,450 | -9,150 | 64,050 |
| 15 Oct | 231.23 | 19.8 | -2.70 | 4,575 | 0 | 73,200 |
| 14 Oct | 230.67 | 22.5 | -0.75 | 4,575 | 0 | 73,200 |
| 11 Oct | 229.40 | 23.25 | 0.00 | 0 | 4,575 | 0 |
| 10 Oct | 225.62 | 23.25 | 1.45 | 9,150 | 0 | 68,625 |
| 9 Oct | 222.56 | 21.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 224.75 | 21.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 223.94 | 21.8 | 0.00 | 0 | 4,575 | 0 |
| 4 Oct | 230.19 | 21.8 | 7.90 | 73,200 | 4,575 | 68,625 |
| 3 Oct | 240.30 | 13.9 | 0.00 | 64,050 | 22,875 | 64,050 |
| 1 Oct | 239.76 | 13.9 | -0.85 | 27,450 | -9,150 | 41,175 |
| 30 Sept | 240.29 | 14.75 | -2.90 | 1,00,650 | 13,725 | 41,175 |
| 27 Sept | 236.98 | 17.65 | 41,175 | 18,300 | 18,300 | |
For Gail (India) Ltd - strike price 252.5 expiring on 31OCT2024
Delta for 252.5 PE is -
Historical price for 252.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 20.95, 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 17 Oct GAIL was trading at 222.02. The strike last trading price was 20.95, 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 16 Oct GAIL was trading at 231.86. The strike last trading price was 20.95, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 64050
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 19.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73200
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 22.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73200
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 23.25, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 23.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68625
On 9 Oct GAIL was trading at 222.56. 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 0 which decreased total open position to 0
On 8 Oct GAIL was trading at 224.75. 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 0 which decreased total open position to 0
On 7 Oct GAIL was trading at 223.94. 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 4575 which increased total open position to 0
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 21.8, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 68625
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 13.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 64050
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 13.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 41175
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 14.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 41175
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
