GAIL
Gail (India) Ltd
Historical option data for GAIL
18 Sep 2024 04:11 PM IST
| GAIL 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 217.94 | 0.1 | 0.00 | 1,00,650 | -4,575 | 12,71,850 | ||||
| 17 Sept | 219.73 | 0.1 | 0.00 | 1,18,950 | 13,725 | 12,85,575 | ||||
| 16 Sept | 217.83 | 0.1 | 0.00 | 77,775 | -41,175 | 12,67,275 | ||||
| 13 Sept | 218.87 | 0.1 | 0.00 | 2,74,500 | -1,46,400 | 13,08,450 | ||||
| 12 Sept | 220.64 | 0.1 | 0.00 | 1,55,550 | 32,025 | 14,54,850 | ||||
| 11 Sept | 217.19 | 0.1 | 0.00 | 2,19,600 | -45,750 | 15,00,600 | ||||
| 10 Sept | 219.93 | 0.1 | -0.05 | 1,92,150 | 9,150 | 15,46,350 | ||||
| 9 Sept | 217.75 | 0.15 | 0.00 | 1,73,850 | -13,725 | 15,28,050 | ||||
| 6 Sept | 222.82 | 0.15 | 0.00 | 4,20,900 | -1,14,375 | 15,73,800 | ||||
| 5 Sept | 228.12 | 0.15 | 0.00 | 5,67,300 | -1,09,800 | 17,75,100 | ||||
| 4 Sept | 229.97 | 0.15 | -0.10 | 4,57,500 | -1,64,700 | 18,84,900 | ||||
| 3 Sept | 232.53 | 0.25 | 0.00 | 7,36,575 | -2,56,200 | 20,63,325 | ||||
|
|
||||||||||
| 2 Sept | 234.06 | 0.25 | -0.15 | 10,75,125 | 2,60,775 | 23,19,525 | ||||
| 30 Aug | 237.69 | 0.4 | 0.15 | 21,73,125 | 13,17,600 | 20,58,750 | ||||
| 29 Aug | 231.91 | 0.25 | -0.20 | 3,75,150 | 1,41,825 | 7,36,575 | ||||
| 28 Aug | 235.47 | 0.45 | 0.00 | 82,350 | 27,450 | 5,90,175 | ||||
| 27 Aug | 236.52 | 0.45 | -0.05 | 2,24,175 | 73,200 | 5,35,275 | ||||
| 26 Aug | 235.25 | 0.5 | 0.00 | 1,41,825 | 59,475 | 4,62,075 | ||||
| 23 Aug | 229.47 | 0.5 | -0.25 | 1,05,225 | 50,325 | 4,02,600 | ||||
| 22 Aug | 234.07 | 0.75 | -0.15 | 86,925 | 4,575 | 3,52,275 | ||||
| 21 Aug | 236.15 | 0.9 | -0.10 | 64,050 | 32,025 | 3,47,700 | ||||
| 20 Aug | 236.72 | 1 | -0.10 | 86,925 | 13,725 | 3,15,675 | ||||
| 19 Aug | 238.93 | 1.1 | 0.10 | 1,46,400 | 64,050 | 2,92,800 | ||||
| 14 Aug | 226.66 | 1 | -0.30 | 4,575 | 0 | 2,33,325 | ||||
| 12 Aug | 231.90 | 1.3 | 0.20 | 41,175 | 9,150 | 2,24,175 | ||||
| 9 Aug | 227.38 | 1.1 | -0.20 | 13,725 | 0 | 2,15,025 | ||||
| 8 Aug | 227.31 | 1.3 | -0.35 | 41,175 | -4,575 | 2,19,600 | ||||
| 7 Aug | 233.52 | 1.65 | 0.55 | 4,575 | 0 | 2,24,175 | ||||
| 6 Aug | 223.40 | 1.1 | -0.10 | 32,025 | 18,300 | 2,19,600 | ||||
| 5 Aug | 224.57 | 1.2 | -1.20 | 91,500 | 9,150 | 2,01,300 | ||||
| 2 Aug | 237.01 | 2.4 | -0.15 | 54,900 | 36,600 | 1,92,150 | ||||
| 1 Aug | 239.00 | 2.55 | -0.45 | 22,875 | 9,150 | 1,46,400 | ||||
| 31 Jul | 240.97 | 3 | -1.45 | 1,78,425 | 1,23,525 | 1,32,675 | ||||
| 30 Jul | 233.75 | 4.45 | 0.20 | 4,575 | 9,150 | 9,150 | ||||
| 26 Jul | 230.64 | 4.25 | -1.75 | 4,575 | 4,575 | 4,575 | ||||
| 16 Jul | 233.41 | 6 | 4,575 | 0 | 0 | |||||
For Gail (India) Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 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 -4575 which decreased total open position to 1271850
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 13725 which increased total open position to 1285575
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 -41175 which decreased total open position to 1267275
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 -146400 which decreased total open position to 1308450
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 32025 which increased total open position to 1454850
On 11 Sept GAIL was trading at 217.19. 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 -45750 which decreased total open position to 1500600
On 10 Sept GAIL was trading at 219.93. 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 9150 which increased total open position to 1546350
On 9 Sept GAIL was trading at 217.75. 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 -13725 which decreased total open position to 1528050
On 6 Sept GAIL was trading at 222.82. 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 -114375 which decreased total open position to 1573800
On 5 Sept GAIL was trading at 228.12. 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 -109800 which decreased total open position to 1775100
On 4 Sept GAIL was trading at 229.97. 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 -164700 which decreased total open position to 1884900
On 3 Sept GAIL was trading at 232.53. 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 -256200 which decreased total open position to 2063325
On 2 Sept GAIL was trading at 234.06. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 260775 which increased total open position to 2319525
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1317600 which increased total open position to 2058750
On 29 Aug GAIL was trading at 231.91. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 141825 which increased total open position to 736575
On 28 Aug GAIL was trading at 235.47. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 590175
On 27 Aug GAIL was trading at 236.52. 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 73200 which increased total open position to 535275
On 26 Aug GAIL was trading at 235.25. 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 59475 which increased total open position to 462075
On 23 Aug GAIL was trading at 229.47. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 50325 which increased total open position to 402600
On 22 Aug GAIL was trading at 234.07. The strike last trading price was 0.75, 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 352275
On 21 Aug GAIL was trading at 236.15. The strike last trading price was 0.9, 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 347700
On 20 Aug GAIL was trading at 236.72. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13725 which increased total open position to 315675
On 19 Aug GAIL was trading at 238.93. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 64050 which increased total open position to 292800
On 14 Aug GAIL was trading at 226.66. The strike last trading price was 1, 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 233325
On 12 Aug GAIL was trading at 231.90. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 224175
On 9 Aug GAIL was trading at 227.38. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 215025
On 8 Aug GAIL was trading at 227.31. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4575 which decreased total open position to 219600
On 7 Aug GAIL was trading at 233.52. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 224175
On 6 Aug GAIL was trading at 223.40. The strike last trading price was 1.1, 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 219600
On 5 Aug GAIL was trading at 224.57. The strike last trading price was 1.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 201300
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 192150
On 1 Aug GAIL was trading at 239.00. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 146400
On 31 Jul GAIL was trading at 240.97. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 123525 which increased total open position to 132675
On 30 Jul GAIL was trading at 233.75. The strike last trading price was 4.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9150 which increased total open position to 9150
On 26 Jul GAIL was trading at 230.64. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 4575 which increased total open position to 4575
On 16 Jul GAIL was trading at 233.41. The strike last trading price was 6, 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 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 217.94 | 39.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 219.73 | 39.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 217.83 | 39.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 218.87 | 39.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 220.64 | 39.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 217.19 | 39.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 219.93 | 39.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 217.75 | 39.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 222.82 | 39.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 228.12 | 39.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 229.97 | 39.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 232.53 | 39.75 | 0.00 | 0 | 9,150 | 0 |
| 2 Sept | 234.06 | 39.75 | -12.75 | 9,150 | 0 | 4,575 |
| 30 Aug | 237.69 | 52.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 231.91 | 52.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 235.47 | 52.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 236.52 | 52.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 235.25 | 52.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 229.47 | 52.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 234.07 | 52.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 236.15 | 52.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 236.72 | 52.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 238.93 | 52.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 226.66 | 52.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 231.90 | 52.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 227.38 | 52.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 227.31 | 52.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 233.52 | 52.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 223.40 | 52.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 224.57 | 52.5 | 11.10 | 4,575 | 0 | 4,575 |
| 2 Aug | 237.01 | 41.4 | 0.00 | 0 | 4,575 | 0 |
| 1 Aug | 239.00 | 41.4 | -20.75 | 4,575 | 0 | 0 |
| 31 Jul | 240.97 | 62.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 233.75 | 62.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 230.64 | 62.15 | 62.15 | 0 | 0 | 0 |
| 16 Jul | 233.41 | 0 | 0 | 0 | 0 | |
For Gail (India) Ltd - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 18 Sept GAIL was trading at 217.94. The strike last trading price was 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 39.75, 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 2 Sept GAIL was trading at 234.06. The strike last trading price was 39.75, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 30 Aug GAIL was trading at 237.69. The strike last trading price was 52.5, 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 29 Aug GAIL was trading at 231.91. The strike last trading price was 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4575
On 2 Aug GAIL was trading at 237.01. The strike last trading price was 41.4, 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 1 Aug GAIL was trading at 239.00. The strike last trading price was 41.4, which was -20.75 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 62.15, 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 30 Jul GAIL was trading at 233.75. The strike last trading price was 62.15, 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 Jul GAIL was trading at 230.64. The strike last trading price was 62.15, which was 62.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul GAIL was trading at 233.41. 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