GAIL

Gail (India) Ltd

182.76 -0.33 (-0.18%)

L: 181.3 H: 185.9

Back to Option Chain

Historical option data for GAIL
02 Nov 2025 04:11 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 25-NOV-2025 185 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	182.76	3.55 ₹ 11,182.5	-1 -3150.00	-	8,729 2,74,96,350	779 24,53,850	2,352 74,08,800
1 Nov	182.76	3.55 ₹ 11,182.5	-1 -3150.00	-	8,729 2,74,96,350	779 24,53,850	2,352 74,08,800
27 Oct	180.17	3.8 ₹ 11,970	-0.05 -157.50	-	708 22,30,200	174 5,48,100	945 29,76,750
26 Oct	181.02	3.8 ₹ 11,970	-0.4 -1260.00	-	727 22,90,050	268 8,44,200	768 24,19,200

25 Oct	181.02	3.8 ₹ 11,970	-0.4 -1260.00	-	727 22,90,050	268 8,44,200	768 24,19,200
18 Oct	177.60	3.6 ₹ 11,340	-0.75 -2362.50	-	90 2,83,500	36 1,13,400	318 10,01,700
15 Oct	175.37	3.35 ₹ 10,552.5	-1.7 -5355.00	-	118 3,71,700	36 1,13,400	112 3,52,800
28 Sept	172.02	3.9 ₹ 12,285	-1.5 -4725.00	27.52	6 18,900	1 3,150	5 15,750

For Gail (India) Ltd - strike price 185 expiring on 25NOV2025

Delta for 185 CE is -

Historical price for 185 CE is as follows

On 2 Nov GAIL was trading at 182.76. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 779 which increased total open position to 2352

On 1 Nov GAIL was trading at 182.76. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 779 which increased total open position to 2352

On 27 Oct GAIL was trading at 180.17. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 174 which increased total open position to 945

On 26 Oct GAIL was trading at 181.02. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 268 which increased total open position to 768

On 25 Oct GAIL was trading at 181.02. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 268 which increased total open position to 768

On 18 Oct GAIL was trading at 177.60. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 318

On 15 Oct GAIL was trading at 175.37. The strike last trading price was 3.35, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 112

On 28 Sept GAIL was trading at 172.02. The strike last trading price was 3.9, which was -1.5 lower than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 5

GAIL 25NOV2025 185 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Nov	182.76	6.3 ₹ 19,845	0.55 1732.50	-	2,563 80,73,450	245 7,71,750	923 29,07,450
1 Nov	182.76	6.3 ₹ 19,845	0.55 1732.50	-	2,563 80,73,450	245 7,71,750	923 29,07,450
27 Oct	180.17	7.45 ₹ 23,467.5	0.35 1102.50	-	271 8,53,650	89 2,80,350	524 16,50,600
26 Oct	181.02	6.9 ₹ 21,735	-0.55 -1732.50	-	124 3,90,600	45 1,41,750	436 13,73,400
25 Oct	181.02	6.9 ₹ 21,735	-0.55 -1732.50	-	124 3,90,600	45 1,41,750	436 13,73,400
18 Oct	177.60	9.75 ₹ 30,712.5	1.1 3465.00	-	11 34,650	9 28,350	32 1,00,800
15 Oct	175.37	11.7 ₹ 36,855	3.5 11025.00	-	18 56,700	4 12,600	21 66,150
28 Sept	172.02	19.55 ₹ 61,582.5	0 0.00	-	0 0	0 0	0 0

For Gail (India) Ltd - strike price 185 expiring on 25NOV2025

Delta for 185 PE is -

Historical price for 185 PE is as follows

On 2 Nov GAIL was trading at 182.76. The strike last trading price was 6.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 923

On 1 Nov GAIL was trading at 182.76. The strike last trading price was 6.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 923

On 27 Oct GAIL was trading at 180.17. The strike last trading price was 7.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 524

On 26 Oct GAIL was trading at 181.02. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 436

On 25 Oct GAIL was trading at 181.02. The strike last trading price was 6.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 436

On 18 Oct GAIL was trading at 177.60. The strike last trading price was 9.75, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 32

On 15 Oct GAIL was trading at 175.37. The strike last trading price was 11.7, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 21

On 28 Sept GAIL was trading at 172.02. The strike last trading price was 19.55, 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