GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 255 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 0.25 | -0.05 | 4,52,925 | -27,450 | 14,36,550 | ||||
| 17 Oct | 222.02 | 0.3 | -0.25 | 10,61,400 | -1,41,825 | 14,68,575 | ||||
| 16 Oct | 231.86 | 0.55 | 0.00 | 11,75,775 | -18,300 | 16,19,550 | ||||
| 15 Oct | 231.23 | 0.55 | 0.00 | 9,56,175 | -41,175 | 16,42,425 | ||||
| 14 Oct | 230.67 | 0.55 | -0.10 | 14,59,425 | 1,37,250 | 16,79,025 | ||||
| 11 Oct | 229.40 | 0.65 | 0.05 | 9,10,425 | 50,325 | 15,32,625 | ||||
|
|
||||||||||
| 10 Oct | 225.62 | 0.6 | 0.00 | 10,65,975 | -13,725 | 14,96,025 | ||||
| 9 Oct | 222.56 | 0.6 | -0.20 | 3,66,000 | -82,350 | 15,14,325 | ||||
| 8 Oct | 224.75 | 0.8 | -0.10 | 7,73,175 | -54,900 | 16,01,250 | ||||
| 7 Oct | 223.94 | 0.9 | -0.55 | 13,45,050 | 32,025 | 16,60,725 | ||||
| 4 Oct | 230.19 | 1.45 | -1.80 | 48,40,350 | 1,18,950 | 17,01,900 | ||||
| 3 Oct | 240.30 | 3.25 | -0.10 | 50,41,650 | 1,73,850 | 15,82,950 | ||||
| 1 Oct | 239.76 | 3.35 | -0.45 | 29,32,575 | 1,73,850 | 14,18,250 | ||||
| 30 Sept | 240.29 | 3.8 | 1.50 | 70,40,925 | 5,67,300 | 12,76,425 | ||||
| 27 Sept | 236.98 | 2.3 | 0.90 | 26,62,650 | 5,35,275 | 6,90,825 | ||||
| 26 Sept | 230.57 | 1.4 | 0.50 | 3,20,250 | 1,28,100 | 1,55,550 | ||||
| 25 Sept | 225.59 | 0.9 | 0.00 | 4,575 | 0 | 22,875 | ||||
| 24 Sept | 222.68 | 0.9 | 0.15 | 27,450 | 9,150 | 18,300 | ||||
| 23 Sept | 220.33 | 0.75 | 0.35 | 4,575 | 0 | 4,575 | ||||
| 20 Sept | 212.16 | 0.4 | 0.00 | 0 | 4,575 | 0 | ||||
| 19 Sept | 210.92 | 0.4 | -9.85 | 4,575 | 0 | 0 | ||||
| 18 Sept | 217.94 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 219.73 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 217.83 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 218.87 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 220.64 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 217.19 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 219.93 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 217.75 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 222.82 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 228.12 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 229.97 | 10.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 232.53 | 10.25 | 10.25 | 0 | 0 | 0 | ||||
| 30 Aug | 237.69 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 255 expiring on 31OCT2024
Delta for 255 CE is -
Historical price for 255 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 1436550
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -141825 which decreased total open position to 1468575
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 1619550
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.55, 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 1642425
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.55, 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 1679025
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 1532625
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.6, 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 1496025
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -82350 which decreased total open position to 1514325
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 1601250
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 1660725
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 1.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 118950 which increased total open position to 1701900
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 173850 which increased total open position to 1582950
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 173850 which increased total open position to 1418250
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 3.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 567300 which increased total open position to 1276425
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 2.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 535275 which increased total open position to 690825
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 1.4, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 128100 which increased total open position to 155550
On 25 Sept GAIL was trading at 225.59. The strike last trading price was 0.9, 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 22875
On 24 Sept GAIL was trading at 222.68. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 18300
On 23 Sept GAIL was trading at 220.33. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 20 Sept GAIL was trading at 212.16. The strike last trading price was 0.4, 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 19 Sept GAIL was trading at 210.92. The strike last trading price was 0.4, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 10.25, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 10.25, 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 16 Sept GAIL was trading at 217.83. The strike last trading price was 10.25, 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 Sept GAIL was trading at 218.87. The strike last trading price was 10.25, 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 Sept GAIL was trading at 220.64. The strike last trading price was 10.25, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 10.25, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 10.25, 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 Sept GAIL was trading at 217.75. The strike last trading price was 10.25, 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 Sept GAIL was trading at 222.82. The strike last trading price was 10.25, 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 Sept GAIL was trading at 228.12. The strike last trading price was 10.25, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 10.25, 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 3 Sept GAIL was trading at 232.53. The strike last trading price was 10.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug GAIL was trading at 237.69. 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 Oct | 220.80 | 30.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 222.02 | 30.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 231.86 | 30.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 231.23 | 30.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 230.67 | 30.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 229.40 | 30.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 225.62 | 30.25 | 0.00 | 0 | -4,575 | 0 |
| 9 Oct | 222.56 | 30.25 | 6.30 | 4,575 | 0 | 1,78,425 |
| 8 Oct | 224.75 | 23.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 223.94 | 23.95 | -0.30 | 4,575 | 0 | 1,78,425 |
| 4 Oct | 230.19 | 24.25 | 8.80 | 64,050 | 4,575 | 1,69,275 |
| 3 Oct | 240.30 | 15.45 | -1.00 | 1,14,375 | 50,325 | 1,64,700 |
| 1 Oct | 239.76 | 16.45 | -0.15 | 45,750 | 4,575 | 1,05,225 |
| 30 Sept | 240.29 | 16.6 | -1.65 | 1,60,125 | 27,450 | 86,925 |
| 27 Sept | 236.98 | 18.25 | -24.55 | 91,500 | 54,900 | 59,475 |
| 26 Sept | 230.57 | 42.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 225.59 | 42.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 222.68 | 42.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 220.33 | 42.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 212.16 | 42.8 | 0.00 | 0 | 4,575 | 0 |
| 19 Sept | 210.92 | 42.8 | 12.65 | 4,575 | 0 | 0 |
| 18 Sept | 217.94 | 30.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 30.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 30.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 30.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 30.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 30.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 30.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 30.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 30.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 30.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 30.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 30.15 | 30.15 | 0 | 0 | 0 |
| 30 Aug | 237.69 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 255 expiring on 31OCT2024
Delta for 255 PE is -
Historical price for 255 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 30.25, 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 17 Oct GAIL was trading at 222.02. The strike last trading price was 30.25, 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 16 Oct GAIL was trading at 231.86. The strike last trading price was 30.25, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 30.25, 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 Oct GAIL was trading at 230.67. The strike last trading price was 30.25, 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 11 Oct GAIL was trading at 229.40. The strike last trading price was 30.25, 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 10 Oct GAIL was trading at 225.62. The strike last trading price was 30.25, 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 0
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 30.25, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178425
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 23.95, 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 7 Oct GAIL was trading at 223.94. The strike last trading price was 23.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178425
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 24.25, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 169275
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 15.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 164700
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 16.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 105225
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 16.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 86925
On 27 Sept GAIL was trading at 236.98. The strike last trading price was 18.25, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 59475
On 26 Sept GAIL was trading at 230.57. The strike last trading price was 42.8, 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 25 Sept GAIL was trading at 225.59. The strike last trading price was 42.8, 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 24 Sept GAIL was trading at 222.68. The strike last trading price was 42.8, 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 23 Sept GAIL was trading at 220.33. The strike last trading price was 42.8, 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 20 Sept GAIL was trading at 212.16. The strike last trading price was 42.8, 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 19 Sept GAIL was trading at 210.92. The strike last trading price was 42.8, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, 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 30.15, which was 30.15 higher 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 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
