GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 275 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.1 | 0.00 | 82,350 | -9,150 | 3,84,300 | ||||
| 17 Sept | 219.73 | 0.1 | 0.00 | 91,500 | -22,875 | 3,93,450 | ||||
| 16 Sept | 217.83 | 0.1 | 0.00 | 36,600 | -13,725 | 4,16,325 | ||||
| 13 Sept | 218.87 | 0.1 | 0.00 | 54,900 | -9,150 | 4,30,050 | ||||
| 12 Sept | 220.64 | 0.1 | 0.00 | 0 | -4,575 | 0 | ||||
| 11 Sept | 217.19 | 0.1 | -0.05 | 4,575 | 0 | 4,43,775 | ||||
| 10 Sept | 219.93 | 0.15 | -0.05 | 54,900 | 45,750 | 4,39,200 | ||||
| 9 Sept | 217.75 | 0.2 | 0.00 | 2,83,650 | 73,200 | 3,84,300 | ||||
| 6 Sept | 222.82 | 0.2 | -0.05 | 2,65,350 | 4,575 | 3,15,675 | ||||
| 5 Sept | 228.12 | 0.25 | 0.00 | 86,925 | 13,725 | 3,11,100 | ||||
| 4 Sept | 229.97 | 0.25 | -0.10 | 1,55,550 | -18,300 | 2,97,375 | ||||
| 3 Sept | 232.53 | 0.35 | 0.00 | 1,83,000 | 45,750 | 3,01,950 | ||||
| 2 Sept | 234.06 | 0.35 | -0.15 | 6,63,375 | 1,05,225 | 2,51,625 | ||||
| 30 Aug | 237.69 | 0.5 | -4.50 | 4,34,625 | 1,83,000 | 1,83,000 | ||||
| 29 Aug | 231.91 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 235.47 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 236.52 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 235.25 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 229.47 | 5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 234.07 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 236.15 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 236.72 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 238.93 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 226.66 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 231.90 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 227.38 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 227.31 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 233.52 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 223.40 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 224.57 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 237.01 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 239.00 | 5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 240.97 | 5 | 5.00 | 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 275 expiring on 26SEP2024
Delta for 275 CE is -
Historical price for 275 CE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 0.1, 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 384300
On 17 Sept GAIL was trading at 219.73. The strike last trading price was 0.1, 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 393450
On 16 Sept GAIL was trading at 217.83. The strike last trading price was 0.1, 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 416325
On 13 Sept GAIL was trading at 218.87. The strike last trading price was 0.1, 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 430050
On 12 Sept GAIL was trading at 220.64. The strike last trading price was 0.1, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 0.1, 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 443775
On 10 Sept GAIL was trading at 219.93. 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 45750 which increased total open position to 439200
On 9 Sept GAIL was trading at 217.75. 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 73200 which increased total open position to 384300
On 6 Sept GAIL was trading at 222.82. 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 4575 which increased total open position to 315675
On 5 Sept GAIL was trading at 228.12. 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 13725 which increased total open position to 311100
On 4 Sept GAIL was trading at 229.97. 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 decreased total open position to 297375
On 3 Sept GAIL was trading at 232.53. 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 45750 which increased total open position to 301950
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 105225 which increased total open position to 251625
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 0.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 183000 which increased total open position to 183000
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 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 28 Aug GAIL was trading at 235.47. The strike last trading price was 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 27 Aug GAIL was trading at 236.52. The strike last trading price was 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 26 Aug GAIL was trading at 235.25. The strike last trading price was 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 23 Aug GAIL was trading at 229.47. The strike last trading price was 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 22 Aug GAIL was trading at 234.07. The strike last trading price was 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 21 Aug GAIL was trading at 236.15. The strike last trading price was 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 20 Aug GAIL was trading at 236.72. The strike last trading price was 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 19 Aug GAIL was trading at 238.93. The strike last trading price was 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 14 Aug GAIL was trading at 226.66. The strike last trading price was 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 Aug GAIL was trading at 231.90. The strike last trading price was 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 Aug GAIL was trading at 227.38. The strike last trading price was 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 8 Aug GAIL was trading at 227.31. The strike last trading price was 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 7 Aug GAIL was trading at 233.52. The strike last trading price was 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 Aug GAIL was trading at 223.40. The strike last trading price was 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 5 Aug GAIL was trading at 224.57. The strike last trading price was 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 2 Aug GAIL was trading at 237.01. The strike last trading price was 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 1 Aug GAIL was trading at 239.00. The strike last trading price was 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 31 Jul GAIL was trading at 240.97. The strike last trading price was 5, which was 5.00 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 275 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 36.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 36.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 36.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 36.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 36.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 36.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 36.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 36.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 36.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 36.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 36.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 36.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 234.06 | 36.65 | 0.00 | 0 | 9,150 | 0 |
| 30 Aug | 237.69 | 36.65 | -11.50 | 9,150 | 4,575 | 4,575 |
| 29 Aug | 231.91 | 48.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 235.47 | 48.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 236.52 | 48.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 235.25 | 48.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 229.47 | 48.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 234.07 | 48.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 236.15 | 48.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 236.72 | 48.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 238.93 | 48.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 48.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 48.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 48.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 48.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 48.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 48.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 48.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 237.01 | 48.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 239.00 | 48.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 240.97 | 48.15 | 48.15 | 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 275 expiring on 26SEP2024
Delta for 275 PE is -
Historical price for 275 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 36.65, 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 17 Sept GAIL was trading at 219.73. The strike last trading price was 36.65, 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 Sept GAIL was trading at 217.83. The strike last trading price was 36.65, 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 Sept GAIL was trading at 218.87. The strike last trading price was 36.65, 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 Sept GAIL was trading at 220.64. The strike last trading price was 36.65, 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 11 Sept GAIL was trading at 217.19. The strike last trading price was 36.65, 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 10 Sept GAIL was trading at 219.93. The strike last trading price was 36.65, 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 Sept GAIL was trading at 217.75. The strike last trading price was 36.65, 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 Sept GAIL was trading at 222.82. The strike last trading price was 36.65, 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 Sept GAIL was trading at 228.12. The strike last trading price was 36.65, 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 4 Sept GAIL was trading at 229.97. The strike last trading price was 36.65, 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 3 Sept GAIL was trading at 232.53. The strike last trading price was 36.65, 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 Sept GAIL was trading at 234.06. The strike last trading price was 36.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 0
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 36.65, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, which was 48.15 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