GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
26 Dec 2024 04:10 PM IST
| GUJGASLTD 30JAN2025 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 509.00 | 32.65 | -0.35 | - | 1 | 0 | 1 | |||
| 24 Dec | 505.85 | 33 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 23 Dec | 498.70 | 33 | -31.25 | 30.98 | 1 | 0 | 0 | |||
| 20 Dec | 499.80 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 505.85 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 503.10 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 519.65 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 508.30 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 511.95 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 508.15 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 496.55 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 497.80 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 480.50 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 479.75 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 472.00 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 472.15 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 475.35 | 64.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 466.20 | 64.25 | 0.00 | 0.86 | 0 | 0 | 0 | |||
| 22 Nov | 461.85 | 64.25 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 21 Nov | 453.60 | 64.25 | 7.95 | 1.87 | 0 | 0 | 0 | |||
| 20 Nov | 451.25 | 56.3 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 19 Nov | 451.25 | 56.3 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 18 Nov | 452.50 | 56.3 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 14 Nov | 486.00 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 491.70 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 503.05 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 517.65 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 523.55 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 540.80 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 527.85 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 512.55 | 56.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 514.05 | 56.3 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 480 expiring on 30JAN2025
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 26 Dec GUJGASLTD was trading at 509.00. The strike last trading price was 32.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Dec GUJGASLTD was trading at 498.70. The strike last trading price was 33, which was -31.25 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 0
On 20 Dec GUJGASLTD was trading at 499.80. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 64.25, 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 18 Dec GUJGASLTD was trading at 503.10. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 519.65. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 508.30. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 511.95. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 508.15. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 496.55. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 497.80. The strike last trading price was 64.25, 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 Dec GUJGASLTD was trading at 480.50. The strike last trading price was 64.25, 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 Nov GUJGASLTD was trading at 479.75. The strike last trading price was 64.25, 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 Nov GUJGASLTD was trading at 472.00. The strike last trading price was 64.25, 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 Nov GUJGASLTD was trading at 472.15. The strike last trading price was 64.25, 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 Nov GUJGASLTD was trading at 475.35. The strike last trading price was 64.25, 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 25 Nov GUJGASLTD was trading at 466.20. The strike last trading price was 64.25, which was 0.00 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GUJGASLTD was trading at 461.85. The strike last trading price was 64.25, which was 0.00 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 64.25, which was 7.95 higher than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 56.3, which was 0.00 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 56.3, which was 0.00 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 56.3, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 56.3, 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 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 56.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GUJGASLTD 30JAN2025 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.44
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 509.00 | 5.1 | -1.30 | 28.13 | 87 | 26 | 71 |
| 24 Dec | 505.85 | 6.4 | -4.20 | 27.76 | 87 | 8 | 46 |
| 23 Dec | 498.70 | 10.6 | 1.80 | 31.29 | 36 | 19 | 35 |
| 20 Dec | 499.80 | 8.8 | 0.65 | 29.35 | 8 | 3 | 15 |
| 19 Dec | 505.85 | 8.15 | 0.15 | 30.31 | 4 | 2 | 12 |
| 18 Dec | 503.10 | 8 | -1.50 | 28.70 | 5 | 4 | 9 |
| 16 Dec | 519.65 | 9.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 508.30 | 9.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 511.95 | 9.5 | 0.50 | 33.27 | 2 | 1 | 4 |
| 9 Dec | 508.15 | 9 | -7.45 | 30.48 | 3 | 2 | 2 |
| 4 Dec | 496.55 | 16.45 | 0.00 | 3.57 | 0 | 0 | 0 |
| 3 Dec | 497.80 | 16.45 | 0.00 | 4.25 | 0 | 0 | 0 |
| 2 Dec | 480.50 | 16.45 | 0.00 | 1.41 | 0 | 0 | 0 |
| 29 Nov | 479.75 | 16.45 | 0.00 | 1.34 | 0 | 0 | 0 |
| 28 Nov | 472.00 | 16.45 | 0.00 | 0.39 | 0 | 0 | 0 |
| 27 Nov | 472.15 | 16.45 | 0.00 | 0.16 | 0 | 0 | 0 |
| 26 Nov | 475.35 | 16.45 | 0.00 | 0.31 | 0 | 0 | 0 |
| 25 Nov | 466.20 | 16.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 461.85 | 16.45 | -54.85 | - | 0 | 0 | 0 |
| 21 Nov | 453.60 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 451.25 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 451.25 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 452.50 | 71.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 486.00 | 71.3 | 0.00 | 2.10 | 0 | 0 | 0 |
| 13 Nov | 491.70 | 71.3 | 0.00 | 2.84 | 0 | 0 | 0 |
| 12 Nov | 503.05 | 71.3 | 0.00 | 4.19 | 0 | 0 | 0 |
| 11 Nov | 517.65 | 71.3 | 0.00 | 5.74 | 0 | 0 | 0 |
| 8 Nov | 523.55 | 71.3 | 0.00 | 6.18 | 0 | 0 | 0 |
| 7 Nov | 540.80 | 71.3 | 0.00 | 7.87 | 0 | 0 | 0 |
| 6 Nov | 527.85 | 71.3 | 0.00 | 6.63 | 0 | 0 | 0 |
| 5 Nov | 512.55 | 71.3 | 0.00 | 5.07 | 0 | 0 | 0 |
| 4 Nov | 514.05 | 71.3 | 5.29 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 480 expiring on 30JAN2025
Delta for 480 PE is -0.20
Historical price for 480 PE is as follows
On 26 Dec GUJGASLTD was trading at 509.00. The strike last trading price was 5.1, which was -1.30 lower than the previous day. The implied volatity was 28.13, the open interest changed by 26 which increased total open position to 71
On 24 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 6.4, which was -4.20 lower than the previous day. The implied volatity was 27.76, the open interest changed by 8 which increased total open position to 46
On 23 Dec GUJGASLTD was trading at 498.70. The strike last trading price was 10.6, which was 1.80 higher than the previous day. The implied volatity was 31.29, the open interest changed by 19 which increased total open position to 35
On 20 Dec GUJGASLTD was trading at 499.80. The strike last trading price was 8.8, which was 0.65 higher than the previous day. The implied volatity was 29.35, the open interest changed by 3 which increased total open position to 15
On 19 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 8.15, which was 0.15 higher than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 12
On 18 Dec GUJGASLTD was trading at 503.10. The strike last trading price was 8, which was -1.50 lower than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 9
On 16 Dec GUJGASLTD was trading at 519.65. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec GUJGASLTD was trading at 508.30. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec GUJGASLTD was trading at 511.95. The strike last trading price was 9.5, which was 0.50 higher than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 4
On 9 Dec GUJGASLTD was trading at 508.15. The strike last trading price was 9, which was -7.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 2
On 4 Dec GUJGASLTD was trading at 496.55. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 3 Dec GUJGASLTD was trading at 497.80. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 2 Dec GUJGASLTD was trading at 480.50. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 29 Nov GUJGASLTD was trading at 479.75. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GUJGASLTD was trading at 472.00. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GUJGASLTD was trading at 472.15. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GUJGASLTD was trading at 475.35. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GUJGASLTD was trading at 466.20. The strike last trading price was 16.45, 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 Nov GUJGASLTD was trading at 461.85. The strike last trading price was 16.45, which was -54.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 71.3, 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 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 71.3, 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 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 71.3, 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 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 71.3, 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 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 71.3, which was 0.00 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 71.3, which was lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0
