GAIL

Gail (India) Ltd

169.76 +2.21 (1.32%)

L: 167.61 H: 170.24

Back to Option Chain

Historical option data for GAIL
21 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GAIL 27-JAN-2026 170 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	169.76	5.22 ₹ 16,443	0.9 2835.00	-	351 11,05,650	-24 -75,600	333 10,48,950
20 Dec	169.76	5.22 ₹ 16,443	0.9 2835.00	-	351 11,05,650	-24 -75,600	333 10,48,950
14 Dec	170.71	6.42 ₹ 20,223	0.97 3055.50	-	79 2,48,850	1 3,150	109 3,43,350
13 Dec	170.71	6.42 ₹ 20,223	0.97 3055.50	-	79 2,48,850	1 3,150	109 3,43,350
7 Dec	169.98	6.55 ₹ 20,632.5	-0.58 -1827.00	-	42 1,32,300	35 1,10,250	72 2,26,800
5 Dec	169.98	6.55 ₹ 20,632.5	-0.58 -1827.00	20.43	42 1,32,300	34 1,07,100	72 2,26,800
30 Nov	176.09	11 ₹ 34,650	-7.65 -24097.50	-	44 1,38,600	11 34,650	11 34,650
29 Nov	176.09	11 ₹ 34,650	-7.65 -24097.50	-	44 1,38,600	11 34,650	11 34,650
23 Nov	182.99	18.65 ₹ 58,747.5	0 0.00	-	0 0	0 0	0 0

22 Nov	182.99	18.65 ₹ 58,747.5	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 170 expiring on 27JAN2026

Delta for 170 CE is -

Historical price for 170 CE is as follows

On 21 Dec GAIL was trading at 169.76. The strike last trading price was 5.22, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 333

On 20 Dec GAIL was trading at 169.76. The strike last trading price was 5.22, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 333

On 14 Dec GAIL was trading at 170.71. The strike last trading price was 6.42, which was 0.97 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 109

On 13 Dec GAIL was trading at 170.71. The strike last trading price was 6.42, which was 0.97 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 109

On 7 Dec GAIL was trading at 169.98. The strike last trading price was 6.55, which was -0.58 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 72

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 6.55, which was -0.58 lower than the previous day. The implied volatity was 20.43, the open interest changed by 34 which increased total open position to 72

On 30 Nov GAIL was trading at 176.09. The strike last trading price was 11, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 29 Nov GAIL was trading at 176.09. The strike last trading price was 11, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 23 Nov GAIL was trading at 182.99. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov GAIL was trading at 182.99. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

GAIL 27JAN2026 170 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	169.76	3.72 ₹ 11,718	-1.24 -3906.00	-	53 1,66,950	-5 -15,750	323 10,17,450
20 Dec	169.76	3.72 ₹ 11,718	-1.24 -3906.00	-	53 1,66,950	-5 -15,750	323 10,17,450
14 Dec	170.71	4.07 ₹ 12,820.5	-0.7 -2205.00	-	81 2,55,150	-5 -15,750	162 5,10,300
13 Dec	170.71	4.07 ₹ 12,820.5	-0.7 -2205.00	-	81 2,55,150	-5 -15,750	162 5,10,300
7 Dec	169.98	4.65 ₹ 14,647.5	0.17 535.50	-	76 2,39,400	0 0	168 5,29,200
5 Dec	169.98	4.65 ₹ 14,647.5	0.17 535.50	22.57	76 2,39,400	0 0	168 5,29,200
30 Nov	176.09	3.1 ₹ 9,765	1.1 3465.00	-	461 14,52,150	164 5,16,600	169 5,32,350
29 Nov	176.09	3.1 ₹ 9,765	1.1 3465.00	-	461 14,52,150	164 5,16,600	169 5,32,350
23 Nov	182.99	1.99 ₹ 6,268.5	0 0.00	-	1 3,150	1 3,150	1 3,150
22 Nov	182.99	1.99 ₹ 6,268.5	0 0.00	-	1 3,150	1 3,150	1 3,150

For Gail (India) Ltd - strike price 170 expiring on 27JAN2026

Delta for 170 PE is -

Historical price for 170 PE is as follows

On 21 Dec GAIL was trading at 169.76. The strike last trading price was 3.72, which was -1.24 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 323

On 20 Dec GAIL was trading at 169.76. The strike last trading price was 3.72, which was -1.24 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 323

On 14 Dec GAIL was trading at 170.71. The strike last trading price was 4.07, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 162

On 13 Dec GAIL was trading at 170.71. The strike last trading price was 4.07, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 162

On 7 Dec GAIL was trading at 169.98. The strike last trading price was 4.65, which was 0.17 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 4.65, which was 0.17 higher than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 168

On 30 Nov GAIL was trading at 176.09. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 169

On 29 Nov GAIL was trading at 176.09. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 169

On 23 Nov GAIL was trading at 182.99. The strike last trading price was 1.99, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 22 Nov GAIL was trading at 182.99. The strike last trading price was 1.99, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

Related Pages for GAIL

GAIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD