GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 265 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.15 | 0.00 | 64,050 | -27,450 | 4,80,375 | ||||
|
|
||||||||||
| 17 Sept | 219.73 | 0.15 | 0.00 | 1,05,225 | -41,175 | 5,49,000 | ||||
| 16 Sept | 217.83 | 0.15 | 0.00 | 82,350 | -22,875 | 5,62,725 | ||||
| 13 Sept | 218.87 | 0.15 | 0.00 | 1,55,550 | -1,46,400 | 5,90,175 | ||||
| 12 Sept | 220.64 | 0.15 | 0.00 | 27,450 | -9,150 | 7,41,150 | ||||
| 11 Sept | 217.19 | 0.15 | -0.10 | 1,18,950 | 4,575 | 7,68,600 | ||||
| 10 Sept | 219.93 | 0.25 | 0.00 | 2,47,050 | 4,575 | 7,82,325 | ||||
| 9 Sept | 217.75 | 0.25 | -0.10 | 6,31,350 | 18,300 | 7,86,900 | ||||
| 6 Sept | 222.82 | 0.35 | -0.10 | 6,08,475 | 32,025 | 7,64,025 | ||||
| 5 Sept | 228.12 | 0.45 | -0.05 | 3,66,000 | 82,350 | 7,18,275 | ||||
| 4 Sept | 229.97 | 0.5 | -0.10 | 3,15,675 | 32,025 | 6,22,200 | ||||
| 3 Sept | 232.53 | 0.6 | -0.10 | 3,66,000 | 32,025 | 5,90,175 | ||||
| 2 Sept | 234.06 | 0.7 | -0.25 | 9,92,775 | 2,47,050 | 5,58,150 | ||||
| 30 Aug | 237.69 | 0.95 | 0.25 | 8,96,700 | 1,37,250 | 3,06,525 | ||||
| 29 Aug | 231.91 | 0.7 | -0.15 | 64,050 | 0 | 1,37,250 | ||||
| 28 Aug | 235.47 | 0.85 | -0.55 | 64,050 | 18,300 | 1,37,250 | ||||
| 27 Aug | 236.52 | 1.4 | 0.20 | 82,350 | 54,900 | 1,18,950 | ||||
| 26 Aug | 235.25 | 1.2 | -5.65 | 1,09,800 | 64,050 | 64,050 | ||||
| 23 Aug | 229.47 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 234.07 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 236.15 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 236.72 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 238.93 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 232.55 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 227.16 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 231.90 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 233.52 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 6.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 6.85 | 6.85 | 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 265 expiring on 26SEP2024
Delta for 265 CE is -
Historical price for 265 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27450 which decreased total open position to 480375
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.15, 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 549000
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22875 which decreased total open position to 562725
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -146400 which decreased total open position to 590175
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9150 which decreased total open position to 741150
On 11 Sept GAIL was trading at 217.19. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 768600
On 10 Sept GAIL was trading at 219.93. The strike last trading price was 0.25, 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 782325
On 9 Sept GAIL was trading at 217.75. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 786900
On 6 Sept GAIL was trading at 222.82. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 764025
On 5 Sept GAIL was trading at 228.12. 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 82350 which increased total open position to 718275
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 622200
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 590175
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 247050 which increased total open position to 558150
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 137250 which increased total open position to 306525
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 0.7, 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 137250
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 137250
On 27 Aug GAIL was trading at 236.52. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 118950
On 26 Aug GAIL was trading at 235.25. The strike last trading price was 1.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 64050
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 6.85, 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 6.85, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 6.85, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 6.85, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 6.85, 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 Aug GAIL was trading at 232.55. The strike last trading price was 6.85, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 6.85, 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 Aug GAIL was trading at 227.16. The strike last trading price was 6.85, 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 Aug GAIL was trading at 231.90. The strike last trading price was 6.85, 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 9 Aug GAIL was trading at 227.38. The strike last trading price was 6.85, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 6.85, 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 6.85, 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 6 Aug GAIL was trading at 223.40. The strike last trading price was 6.85, 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 6.85, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 6.85, 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 1 Aug GAIL was trading at 239.00. The strike last trading price was 6.85, 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 31 Jul GAIL was trading at 240.97. The strike last trading price was 6.85, which was 6.85 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 265 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 35.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 35.5 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 35.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 35.5 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 35.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 35.5 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 35.5 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 35.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 35.5 | 0.00 | 0 | 32,025 | 0 |
| 5 Sept | 228.12 | 35.5 | 1.70 | 45,750 | 32,025 | 68,625 |
| 4 Sept | 229.97 | 33.8 | 2.00 | 9,150 | 0 | 36,600 |
| 3 Sept | 232.53 | 31.8 | 4.40 | 9,150 | 4,575 | 36,600 |
| 2 Sept | 234.06 | 27.4 | 0.15 | 32,025 | 9,150 | 32,025 |
| 30 Aug | 237.69 | 27.25 | -12.90 | 22,875 | 18,300 | 18,300 |
| 29 Aug | 231.91 | 40.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 235.47 | 40.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 236.52 | 40.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 235.25 | 40.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 229.47 | 40.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 234.07 | 40.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 236.15 | 40.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 236.72 | 40.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 238.93 | 40.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 232.55 | 40.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 40.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 227.16 | 40.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 40.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 40.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 40.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 40.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 40.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 40.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 40.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 40.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 40.15 | 40.15 | 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 265 expiring on 26SEP2024
Delta for 265 PE is -
Historical price for 265 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 35.5, 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 35.5, 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 35.5, 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 35.5, 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 35.5, 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 35.5, 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 35.5, 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 35.5, 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 35.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 0
On 5 Sept GAIL was trading at 228.12. The strike last trading price was 35.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 68625
On 4 Sept GAIL was trading at 229.97. The strike last trading price was 33.8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36600
On 3 Sept GAIL was trading at 232.53. The strike last trading price was 31.8, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 36600
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 27.4, 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 32025
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 27.25, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 18300
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 40.15, 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 28 Aug GAIL was trading at 235.47. The strike last trading price was 40.15, 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 27 Aug GAIL was trading at 236.52. The strike last trading price was 40.15, 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 26 Aug GAIL was trading at 235.25. The strike last trading price was 40.15, 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 23 Aug GAIL was trading at 229.47. The strike last trading price was 40.15, 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 40.15, 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 40.15, 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 40.15, 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 40.15, 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 Aug GAIL was trading at 232.55. The strike last trading price was 40.15, 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 40.15, 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 Aug GAIL was trading at 227.16. The strike last trading price was 40.15, 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 Aug GAIL was trading at 231.90. The strike last trading price was 40.15, 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 Aug GAIL was trading at 227.38. The strike last trading price was 40.15, 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 40.15, 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 40.15, 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 Aug GAIL was trading at 223.40. The strike last trading price was 40.15, 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 Aug GAIL was trading at 224.57. The strike last trading price was 40.15, 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 40.15, 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 1 Aug GAIL was trading at 239.00. The strike last trading price was 40.15, 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 31 Jul GAIL was trading at 240.97. The strike last trading price was 40.15, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 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