GAIL
Gail (india) Ltd
Historical option data for GAIL
18 Oct 2024 01:52 PM IST
| GAIL 262.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 220.57 | 0.2 | -0.05 | 18,300 | -9,150 | 2,05,875 | ||||
| 17 Oct | 222.02 | 0.25 | -0.05 | 1,18,950 | 18,300 | 2,47,050 | ||||
| 16 Oct | 231.86 | 0.3 | -0.05 | 18,300 | 0 | 2,24,175 | ||||
| 15 Oct | 231.23 | 0.35 | 0.00 | 96,075 | 13,725 | 2,28,750 | ||||
| 14 Oct | 230.67 | 0.35 | -0.05 | 50,325 | 4,575 | 2,19,600 | ||||
| 11 Oct | 229.40 | 0.4 | 0.00 | 91,500 | 18,300 | 2,15,025 | ||||
| 10 Oct | 225.62 | 0.4 | 0.00 | 91,500 | 36,600 | 1,96,725 | ||||
| 9 Oct | 222.56 | 0.4 | -0.05 | 91,500 | 45,750 | 1,60,125 | ||||
| 8 Oct | 224.75 | 0.45 | -0.10 | 1,00,650 | 0 | 1,18,950 | ||||
|
|
||||||||||
| 7 Oct | 223.94 | 0.55 | -0.35 | 2,92,800 | -13,725 | 1,18,950 | ||||
| 4 Oct | 230.19 | 0.9 | -1.00 | 2,74,500 | -22,875 | 1,37,250 | ||||
| 3 Oct | 240.30 | 1.9 | -0.15 | 3,52,275 | 68,625 | 1,64,700 | ||||
| 1 Oct | 239.76 | 2.05 | 2.05 | 1,60,125 | 91,500 | 91,500 | ||||
| 30 Sept | 240.29 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 236.98 | 0 | 0 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 262.5 expiring on 31OCT2024
Delta for 262.5 CE is -
Historical price for 262.5 CE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 0.2, 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 205875
On 17 Oct GAIL was trading at 222.02. 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 18300 which increased total open position to 247050
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 0.3, 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 224175
On 15 Oct GAIL was trading at 231.23. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 228750
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 0.35, 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 219600
On 11 Oct GAIL was trading at 229.40. 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 18300 which increased total open position to 215025
On 10 Oct GAIL was trading at 225.62. 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 36600 which increased total open position to 196725
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 0.4, 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 160125
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 0.45, 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 118950
On 7 Oct GAIL was trading at 223.94. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 118950
On 4 Oct GAIL was trading at 230.19. The strike last trading price was 0.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 137250
On 3 Oct GAIL was trading at 240.30. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 68625 which increased total open position to 164700
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 2.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 91500 which increased total open position to 91500
On 30 Sept GAIL was trading at 240.29. 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 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 262.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 220.57 | 28.9 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 222.02 | 28.9 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 231.86 | 28.9 | 0.00 | 0 | -4,575 | 0 |
| 15 Oct | 231.23 | 28.9 | -2.45 | 4,575 | 0 | 22,875 |
| 14 Oct | 230.67 | 31.35 | -1.80 | 4,575 | 0 | 22,875 |
| 11 Oct | 229.40 | 33.15 | -2.90 | 27,450 | -13,725 | 27,450 |
| 10 Oct | 225.62 | 36.05 | -2.20 | 9,150 | 4,575 | 36,600 |
| 9 Oct | 222.56 | 38.25 | 8.25 | 13,725 | 9,150 | 27,450 |
| 8 Oct | 224.75 | 30 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 223.94 | 30 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 230.19 | 30 | 8.35 | 4,575 | 0 | 18,300 |
| 3 Oct | 240.30 | 21.65 | 0.30 | 22,875 | 18,300 | 22,875 |
| 1 Oct | 239.76 | 21.35 | 21.35 | 4,575 | 0 | 0 |
| 30 Sept | 240.29 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 236.98 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 262.5 expiring on 31OCT2024
Delta for 262.5 PE is -
Historical price for 262.5 PE is as follows
On 18 Oct GAIL was trading at 220.57. The strike last trading price was 28.9, 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 0
On 17 Oct GAIL was trading at 222.02. The strike last trading price was 28.9, 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 0
On 16 Oct GAIL was trading at 231.86. The strike last trading price was 28.9, 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 15 Oct GAIL was trading at 231.23. The strike last trading price was 28.9, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 14 Oct GAIL was trading at 230.67. The strike last trading price was 31.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22875
On 11 Oct GAIL was trading at 229.40. The strike last trading price was 33.15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -13725 which decreased total open position to 27450
On 10 Oct GAIL was trading at 225.62. The strike last trading price was 36.05, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 36600
On 9 Oct GAIL was trading at 222.56. The strike last trading price was 38.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 27450
On 8 Oct GAIL was trading at 224.75. The strike last trading price was 30, 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 30, 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 Oct GAIL was trading at 230.19. The strike last trading price was 30, which was 8.35 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 21.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 22875
On 1 Oct GAIL was trading at 239.76. The strike last trading price was 21.35, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept GAIL was trading at 240.29. 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 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
