GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.15 | -0.05 | 54,900 | -9,150 | 20,81,625 | ||||
| 17 Sept | 219.73 | 0.2 | 0.00 | 3,61,425 | -64,050 | 20,90,775 | ||||
| 16 Sept | 217.83 | 0.2 | 0.00 | 1,64,700 | -41,175 | 21,59,400 | ||||
| 13 Sept | 218.87 | 0.2 | -0.10 | 3,06,525 | -59,475 | 21,96,000 | ||||
| 12 Sept | 220.64 | 0.3 | 0.00 | 4,20,900 | -1,05,225 | 22,55,475 | ||||
|
|
||||||||||
| 11 Sept | 217.19 | 0.3 | -0.10 | 20,03,850 | 1,32,675 | 23,74,425 | ||||
| 10 Sept | 219.93 | 0.4 | -0.10 | 12,85,575 | 1,37,250 | 22,32,600 | ||||
| 9 Sept | 217.75 | 0.5 | -0.15 | 12,76,425 | 9,150 | 21,04,500 | ||||
| 6 Sept | 222.82 | 0.65 | -0.25 | 21,96,000 | 13,725 | 21,31,950 | ||||
| 5 Sept | 228.12 | 0.9 | -0.10 | 16,14,975 | 4,57,500 | 21,36,525 | ||||
| 4 Sept | 229.97 | 1 | -0.25 | 14,31,975 | 2,33,325 | 16,88,175 | ||||
| 3 Sept | 232.53 | 1.25 | -0.35 | 15,69,225 | 2,05,875 | 14,54,850 | ||||
| 2 Sept | 234.06 | 1.6 | -0.40 | 25,52,850 | 2,01,300 | 12,53,550 | ||||
| 30 Aug | 237.69 | 2 | 0.60 | 35,41,050 | 4,98,675 | 10,52,250 | ||||
| 29 Aug | 231.91 | 1.4 | -0.40 | 10,56,825 | 68,625 | 5,62,725 | ||||
| 28 Aug | 235.47 | 1.8 | -0.35 | 2,28,750 | 68,625 | 4,84,950 | ||||
| 27 Aug | 236.52 | 2.15 | -0.15 | 3,11,100 | 1,32,675 | 4,11,750 | ||||
| 26 Aug | 235.25 | 2.3 | 0.25 | 3,52,275 | 1,23,525 | 2,74,500 | ||||
| 23 Aug | 229.47 | 2.05 | -0.80 | 1,64,700 | 1,23,525 | 1,50,975 | ||||
| 22 Aug | 234.07 | 2.85 | -0.70 | 4,575 | 0 | 27,450 | ||||
| 21 Aug | 236.15 | 3.55 | -0.55 | 18,300 | -4,575 | 27,450 | ||||
| 20 Aug | 236.72 | 4.1 | -0.40 | 22,875 | 0 | 22,875 | ||||
| 19 Aug | 238.93 | 4.5 | -4.75 | 22,875 | 9,150 | 9,150 | ||||
| 16 Aug | 232.55 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 227.16 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 231.90 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 233.52 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 9.25 | 9.25 | 0 | 0 | 0 | ||||
| 30 Jul | 233.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 230.64 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 255 expiring on 26SEP2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 2081625
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -64050 which decreased total open position to 2090775
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -41175 which decreased total open position to 2159400
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -59475 which decreased total open position to 2196000
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -105225 which decreased total open position to 2255475
On 11 Sept GAIL was trading at 217.19. 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 132675 which increased total open position to 2374425
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 2232600
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 2104500
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 2131950
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 457500 which increased total open position to 2136525
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 233325 which increased total open position to 1688175
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 205875 which increased total open position to 1454850
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 201300 which increased total open position to 1253550
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 498675 which increased total open position to 1052250
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 562725
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 484950
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 132675 which increased total open position to 411750
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 274500
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 150975
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 2.85, 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 27450
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 3.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 27450
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 4.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 4.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 16 Aug GAIL was trading at 232.55. The strike last trading price was 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, which was 9.25 higher 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 0, 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 0, 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 255 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 34.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 34.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 34.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 34.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 34.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 34.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 34.85 | -3.95 | 4,575 | 0 | 1,46,400 |
| 9 Sept | 217.75 | 38.8 | 6.05 | 4,575 | 0 | 1,50,975 |
| 6 Sept | 222.82 | 32.75 | 7.00 | 18,300 | 4,575 | 1,60,125 |
| 5 Sept | 228.12 | 25.75 | 1.00 | 36,600 | -4,575 | 1,50,975 |
| 4 Sept | 229.97 | 24.75 | 2.05 | 50,325 | -9,150 | 1,50,975 |
| 3 Sept | 232.53 | 22.7 | 1.85 | 22,875 | 0 | 1,55,550 |
| 2 Sept | 234.06 | 20.85 | 2.35 | 22,875 | 0 | 1,55,550 |
| 30 Aug | 237.69 | 18.5 | -4.45 | 1,23,525 | 82,350 | 1,50,975 |
| 29 Aug | 231.91 | 22.95 | 2.70 | 82,350 | -27,450 | 82,350 |
| 28 Aug | 235.47 | 20.25 | 0.20 | 18,300 | 9,150 | 1,05,225 |
| 27 Aug | 236.52 | 20.05 | -5.60 | 13,725 | 0 | 96,075 |
| 26 Aug | 235.25 | 25.65 | 0.00 | 0 | 4,575 | 0 |
| 23 Aug | 229.47 | 25.65 | 7.65 | 4,575 | 0 | 91,500 |
| 22 Aug | 234.07 | 18 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 236.15 | 18 | 0.00 | 0 | 91,500 | 0 |
| 20 Aug | 236.72 | 18 | -14.65 | 91,500 | 86,925 | 86,925 |
| 19 Aug | 238.93 | 32.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 232.55 | 32.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 32.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 32.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 32.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 32.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 32.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 32.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 32.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 32.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 32.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 32.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 32.65 | 32.65 | 0 | 0 | 0 |
| 30 Jul | 233.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 255 expiring on 26SEP2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 34.85, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 34.85, 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 16 Sept GAIL was trading at 217.83. The strike last trading price was 34.85, 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 Sept GAIL was trading at 218.87. The strike last trading price was 34.85, 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 Sept GAIL was trading at 220.64. The strike last trading price was 34.85, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 34.85, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 34.85, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 146400
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 38.8, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150975
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 32.75, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 160125
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 25.75, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 150975
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 24.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 150975
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 22.7, 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 155550
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 20.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155550
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 18.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 82350 which increased total open position to 150975
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 22.95, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 82350
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 20.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 105225
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 20.05, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96075
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 25.65, 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 23 Aug GAIL was trading at 229.47. The strike last trading price was 25.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91500
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 18, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 0
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 18, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 86925 which increased total open position to 86925
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 32.65, 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 Aug GAIL was trading at 232.55. The strike last trading price was 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, 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 32.65, which was 32.65 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0