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 30-DEC-2025 175 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	169.76	0.75 ₹ 2,362.5	0.14 441.00	-	1,606 50,58,900	-48 -1,51,200	3,043 95,85,450
20 Dec	169.76	0.75 ₹ 2,362.5	0.14 441.00	-	1,606 50,58,900	-48 -1,51,200	3,043 95,85,450
14 Dec	170.71	1.62 ₹ 5,103	0.4 1260.00	-	5,120 1,61,28,000	139 4,37,850	2,826 89,01,900
13 Dec	170.71	1.62 ₹ 5,103	0.4 1260.00	-	5,120 1,61,28,000	139 4,37,850	2,826 89,01,900
7 Dec	169.98	1.95 ₹ 6,142.5	-0.48 -1512.00	-	1,825 57,48,750	61 1,92,150	2,503 78,84,450
5 Dec	169.98	1.95 ₹ 6,142.5	-0.48 -1512.00	19.70	1,825 57,48,750	70 2,20,500	2,503 78,84,450
30 Nov	176.09	5.17 ₹ 16,285.5	-3.13 -9859.50	-	15,279 4,81,28,850	1,524 48,00,600	1,552 48,88,800
29 Nov	176.09	5.17 ₹ 16,285.5	-3.13 -9859.50	-	15,279 4,81,28,850	1,524 48,00,600	1,552 48,88,800
23 Nov	182.99	12.25 ₹ 38,587.5	0 0.00	-	0 0	0 0	0 0
22 Nov	182.99	12.25 ₹ 38,587.5	0 0.00	-	0 0	0 0	0 0
16 Nov	183.41	12.25 ₹ 38,587.5	-2.65 -8347.50	-	1 3,150	1 3,150	0 0

15 Nov	183.41	12.25 ₹ 38,587.5	-2.65 -8347.50	-	1 3,150	1 3,150	0 0
14 Nov	183.41	12.25 ₹ 38,587.5	-2.65 -8347.50	-	1 3,150	0 0	0 0
13 Nov	183.67	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
9 Nov	180.80	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
8 Nov	180.80	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
2 Nov	182.76	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
1 Nov	182.76	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
27 Oct	180.17	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
26 Oct	181.02	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
25 Oct	181.02	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
18 Oct	177.60	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0
15 Oct	175.37	14.9 ₹ 46,935	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 CE is -

Historical price for 175 CE is as follows

On 21 Dec GAIL was trading at 169.76. The strike last trading price was 0.75, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 3043

On 20 Dec GAIL was trading at 169.76. The strike last trading price was 0.75, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 3043

On 14 Dec GAIL was trading at 170.71. The strike last trading price was 1.62, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 2826

On 13 Dec GAIL was trading at 170.71. The strike last trading price was 1.62, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 139 which increased total open position to 2826

On 7 Dec GAIL was trading at 169.98. The strike last trading price was 1.95, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 2503

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 1.95, which was -0.48 lower than the previous day. The implied volatity was 19.70, the open interest changed by 70 which increased total open position to 2503

On 30 Nov GAIL was trading at 176.09. The strike last trading price was 5.17, which was -3.13 lower than the previous day. The implied volatity was -, the open interest changed by 1524 which increased total open position to 1552

On 29 Nov GAIL was trading at 176.09. The strike last trading price was 5.17, which was -3.13 lower than the previous day. The implied volatity was -, the open interest changed by 1524 which increased total open position to 1552

On 23 Nov GAIL was trading at 182.99. The strike last trading price was 12.25, 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 12.25, 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 16 Nov GAIL was trading at 183.41. The strike last trading price was 12.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Nov GAIL was trading at 183.41. The strike last trading price was 12.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov GAIL was trading at 183.41. The strike last trading price was 12.25, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov GAIL was trading at 183.67. The strike last trading price was 14.9, 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 9 Nov GAIL was trading at 180.80. The strike last trading price was 14.9, 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 8 Nov GAIL was trading at 180.80. The strike last trading price was 14.9, 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 2 Nov GAIL was trading at 182.76. The strike last trading price was 14.9, 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 1 Nov GAIL was trading at 182.76. The strike last trading price was 14.9, 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 27 Oct GAIL was trading at 180.17. The strike last trading price was 14.9, 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 26 Oct GAIL was trading at 181.02. The strike last trading price was 14.9, 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 25 Oct GAIL was trading at 181.02. The strike last trading price was 14.9, 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 18 Oct GAIL was trading at 177.60. The strike last trading price was 14.9, 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 15 Oct GAIL was trading at 175.37. The strike last trading price was 14.9, 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 30DEC2025 175 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	169.76	5.38 ₹ 16,947	-2.09 -6583.50	-	103 3,24,450	-43 -1,35,450	1,078 33,95,700
20 Dec	169.76	5.38 ₹ 16,947	-2.09 -6583.50	-	103 3,24,450	-43 -1,35,450	1,078 33,95,700
14 Dec	170.71	5.06 ₹ 15,939	-1.52 -4788.00	-	345 10,86,750	8 25,200	1,240 39,06,000
13 Dec	170.71	5.06 ₹ 15,939	-1.52 -4788.00	-	345 10,86,750	8 25,200	1,240 39,06,000
7 Dec	169.98	5.92 ₹ 18,648	0.18 567.00	-	174 5,48,100	-52 -1,63,800	1,390 43,78,500
5 Dec	169.98	5.92 ₹ 18,648	0.18 567.00	20.64	174 5,48,100	-34 -1,07,100	1,390 43,78,500
30 Nov	176.09	3.33 ₹ 10,489.5	2.03 6394.50	-	7,822 2,46,39,300	1,073 33,79,950	1,427 44,95,050
29 Nov	176.09	3.33 ₹ 10,489.5	2.03 6394.50	-	7,822 2,46,39,300	1,073 33,79,950	1,427 44,95,050
23 Nov	182.99	1.56 ₹ 4,914	0 0.00	-	127 4,00,050	29 91,350	200 6,30,000
22 Nov	182.99	1.56 ₹ 4,914	0 0.00	-	127 4,00,050	29 91,350	200 6,30,000
16 Nov	183.41	2.33 ₹ 7,339.5	-0.07 -220.50	-	11 34,650	1 3,150	62 1,95,300
15 Nov	183.41	2.33 ₹ 7,339.5	-0.07 -220.50	-	11 34,650	1 3,150	62 1,95,300
14 Nov	183.41	2.33 ₹ 7,339.5	-0.07 -220.50	-	11 34,650	3 9,450	62 1,95,300
13 Nov	183.67	2.41 ₹ 7,591.5	-0.31 -976.50	-	42 1,32,300	8 25,200	55 1,73,250
9 Nov	180.80	3.74 ₹ 11,781	-0.46 -1449.00	-	15 47,250	11 34,650	25 78,750
8 Nov	180.80	3.74 ₹ 11,781	-0.46 -1449.00	-	15 47,250	11 34,650	25 78,750
2 Nov	182.76	3.7 ₹ 11,655	-7.3 -22995.00	-	7 22,050	5 15,750	6 18,900
1 Nov	182.76	3.7 ₹ 11,655	-7.3 -22995.00	-	7 22,050	5 15,750	6 18,900
27 Oct	180.17	11 ₹ 34,650	0 0.00	-	0 0	0 0	0 0
26 Oct	181.02	11 ₹ 34,650	0 0.00	-	0 0	0 0	0 0
25 Oct	181.02	11 ₹ 34,650	0 0.00	-	0 0	0 0	0 0
18 Oct	177.60	11 ₹ 34,650	0 0.00	-	0 0	0 0	0 0
15 Oct	175.37	11 ₹ 34,650	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -

Historical price for 175 PE is as follows

On 21 Dec GAIL was trading at 169.76. The strike last trading price was 5.38, which was -2.09 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1078

On 20 Dec GAIL was trading at 169.76. The strike last trading price was 5.38, which was -2.09 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1078

On 14 Dec GAIL was trading at 170.71. The strike last trading price was 5.06, which was -1.52 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1240

On 13 Dec GAIL was trading at 170.71. The strike last trading price was 5.06, which was -1.52 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 1240

On 7 Dec GAIL was trading at 169.98. The strike last trading price was 5.92, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 1390

On 5 Dec GAIL was trading at 169.98. The strike last trading price was 5.92, which was 0.18 higher than the previous day. The implied volatity was 20.64, the open interest changed by -34 which decreased total open position to 1390

On 30 Nov GAIL was trading at 176.09. The strike last trading price was 3.33, which was 2.03 higher than the previous day. The implied volatity was -, the open interest changed by 1073 which increased total open position to 1427

On 29 Nov GAIL was trading at 176.09. The strike last trading price was 3.33, which was 2.03 higher than the previous day. The implied volatity was -, the open interest changed by 1073 which increased total open position to 1427

On 23 Nov GAIL was trading at 182.99. The strike last trading price was 1.56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 200

On 22 Nov GAIL was trading at 182.99. The strike last trading price was 1.56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 200

On 16 Nov GAIL was trading at 183.41. The strike last trading price was 2.33, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62

On 15 Nov GAIL was trading at 183.41. The strike last trading price was 2.33, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62

On 14 Nov GAIL was trading at 183.41. The strike last trading price was 2.33, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 62

On 13 Nov GAIL was trading at 183.67. The strike last trading price was 2.41, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 55

On 9 Nov GAIL was trading at 180.80. The strike last trading price was 3.74, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 25

On 8 Nov GAIL was trading at 180.80. The strike last trading price was 3.74, which was -0.46 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 25

On 2 Nov GAIL was trading at 182.76. The strike last trading price was 3.7, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 1 Nov GAIL was trading at 182.76. The strike last trading price was 3.7, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 27 Oct GAIL was trading at 180.17. The strike last trading price was 11, 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 26 Oct GAIL was trading at 181.02. The strike last trading price was 11, 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 25 Oct GAIL was trading at 181.02. The strike last trading price was 11, 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 18 Oct GAIL was trading at 177.60. The strike last trading price was 11, 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 15 Oct GAIL was trading at 175.37. The strike last trading price was 11, 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

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