GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 02:02 PM IST
| GAIL 257.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.80 | 0.3 | 0.00 | 0 | -4,575 | 0 | ||||
| 17 Oct | 222.02 | 0.3 | -0.15 | 86,925 | 0 | 3,24,825 | ||||
| 16 Oct | 231.86 | 0.45 | -0.05 | 1,83,000 | -86,925 | 3,20,250 | ||||
| 15 Oct | 231.23 | 0.5 | -0.05 | 77,775 | 13,725 | 4,07,175 | ||||
| 14 Oct | 230.67 | 0.55 | -0.05 | 1,28,100 | 4,575 | 4,02,600 | ||||
| 11 Oct | 229.40 | 0.6 | 0.10 | 68,625 | 9,150 | 3,98,025 | ||||
| 10 Oct | 225.62 | 0.5 | 0.00 | 1,18,950 | -4,575 | 3,84,300 | ||||
| 9 Oct | 222.56 | 0.5 | -0.15 | 59,475 | 13,725 | 3,98,025 | ||||
| 8 Oct | 224.75 | 0.65 | -0.10 | 1,28,100 | 0 | 4,02,600 | ||||
| 7 Oct | 223.94 | 0.75 | -0.55 | 4,34,625 | -54,900 | 3,98,025 | ||||
| 4 Oct | 230.19 | 1.3 | -1.45 | 5,81,025 | 1,46,400 | 4,52,925 | ||||
| 3 Oct | 240.30 | 2.75 | 0.00 | 7,64,025 | 50,325 | 3,11,100 | ||||
| 1 Oct | 239.76 | 2.75 | -0.50 | 3,52,275 | -50,325 | 2,56,200 | ||||
| 30 Sept | 240.29 | 3.25 | 3.25 | 10,11,075 | 3,38,550 | 3,38,550 | ||||
|
|
||||||||||
| 27 Sept | 236.98 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 257.5 expiring on 31OCT2024
Delta for 257.5 CE is -
Historical price for 257.5 CE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 0
On 17 Oct GAIL was trading at 222.02. 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 0 which decreased total open position to 324825
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -86925 which decreased total open position to 320250
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 407175
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 402600
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 0.6, 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 398025
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 0.5, 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 384300
On 9 Oct GAIL was trading at 222.56. 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 13725 which increased total open position to 398025
On 8 Oct GAIL was trading at 224.75. 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 0 which decreased total open position to 402600
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -54900 which decreased total open position to 398025
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 452925
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 311100
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -50325 which decreased total open position to 256200
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 3.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 338550 which increased total open position to 338550
On 27 Sept GAIL was trading at 236.98. 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 257.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.80 | 21.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 222.02 | 21.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 231.86 | 21.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 231.23 | 21.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 230.67 | 21.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 229.40 | 21.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 225.62 | 21.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 222.56 | 21.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 224.75 | 21.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 223.94 | 21.7 | 0.00 | 0 | -4,575 | 0 |
| 4 Oct | 230.19 | 21.7 | 3.20 | 4,575 | 0 | 18,300 |
| 3 Oct | 240.30 | 18.5 | 0.70 | 36,600 | -9,150 | 22,875 |
| 1 Oct | 239.76 | 17.8 | 0.90 | 9,150 | -4,575 | 32,025 |
| 30 Sept | 240.29 | 16.9 | 16.90 | 73,200 | 32,025 | 32,025 |
| 27 Sept | 236.98 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 257.5 expiring on 31OCT2024
Delta for 257.5 PE is -
Historical price for 257.5 PE is as follows
On 18 Oct GAIL was trading at 220.80. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 Oct GAIL was trading at 222.56. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 4 Oct GAIL was trading at 230.19. The strike last trading price was 21.7, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18300
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 18.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 22875
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 17.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 32025
On 30 Sept GAIL was trading at 240.29. The strike last trading price was 16.9, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 32025
On 27 Sept GAIL was trading at 236.98. 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
