GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.15 | 0.05 | 49.16 | 127 | -88 | 712 | |||
| 20 Nov | 451.25 | 0.1 | 0.00 | 43.25 | 159 | 2 | 800 | |||
| 19 Nov | 451.25 | 0.1 | -0.20 | 43.25 | 159 | 2 | 800 | |||
| 18 Nov | 452.50 | 0.3 | -0.40 | 46.15 | 374 | -38 | 798 | |||
| 14 Nov | 486.00 | 0.7 | -0.70 | 26.59 | 849 | -137 | 839 | |||
| 13 Nov | 491.70 | 1.4 | -0.75 | 27.18 | 1,003 | 29 | 1,001 | |||
| 12 Nov | 503.05 | 2.15 | -3.30 | 23.56 | 1,187 | 84 | 974 | |||
| 11 Nov | 517.65 | 5.45 | -3.30 | 21.11 | 961 | 145 | 985 | |||
| 8 Nov | 523.55 | 8.75 | -11.15 | 21.78 | 1,894 | 162 | 920 | |||
| 7 Nov | 540.80 | 19.9 | 2.90 | 23.28 | 2,421 | 200 | 836 | |||
| 6 Nov | 527.85 | 17 | 4.65 | 31.55 | 2,367 | 184 | 629 | |||
|
|
||||||||||
| 5 Nov | 512.55 | 12.35 | -2.05 | 34.52 | 581 | 20 | 443 | |||
| 4 Nov | 514.05 | 14.4 | -1.90 | 36.65 | 479 | 101 | 424 | |||
| 1 Nov | 523.35 | 16.3 | -2.15 | 29.86 | 58 | 20 | 320 | |||
| 31 Oct | 519.15 | 18.45 | -3.00 | - | 310 | 118 | 301 | |||
| 30 Oct | 527.25 | 21.45 | -0.80 | - | 173 | 4 | 183 | |||
| 29 Oct | 529.90 | 22.25 | 0.15 | - | 267 | 175 | 179 | |||
| 28 Oct | 527.65 | 22.1 | -67.80 | - | 8 | 3 | 3 | |||
| 25 Oct | 526.30 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 536.00 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 542.20 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 535.70 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 546.90 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 563.00 | 89.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 570.25 | 89.9 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 530 expiring on 28NOV2024
Delta for 530 CE is 0.01
Historical price for 530 CE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 49.16, the open interest changed by -88 which decreased total open position to 712
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 43.25, the open interest changed by 2 which increased total open position to 800
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was 43.25, the open interest changed by 2 which increased total open position to 800
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 46.15, the open interest changed by -38 which decreased total open position to 798
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 26.59, the open interest changed by -137 which decreased total open position to 839
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 27.18, the open interest changed by 29 which increased total open position to 1001
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 2.15, which was -3.30 lower than the previous day. The implied volatity was 23.56, the open interest changed by 84 which increased total open position to 974
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 5.45, which was -3.30 lower than the previous day. The implied volatity was 21.11, the open interest changed by 145 which increased total open position to 985
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 8.75, which was -11.15 lower than the previous day. The implied volatity was 21.78, the open interest changed by 162 which increased total open position to 920
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 19.9, which was 2.90 higher than the previous day. The implied volatity was 23.28, the open interest changed by 200 which increased total open position to 836
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 17, which was 4.65 higher than the previous day. The implied volatity was 31.55, the open interest changed by 184 which increased total open position to 629
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 12.35, which was -2.05 lower than the previous day. The implied volatity was 34.52, the open interest changed by 20 which increased total open position to 443
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 14.4, which was -1.90 lower than the previous day. The implied volatity was 36.65, the open interest changed by 101 which increased total open position to 424
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 16.3, which was -2.15 lower than the previous day. The implied volatity was 29.86, the open interest changed by 20 which increased total open position to 320
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 18.45, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 21.45, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GUJGASLTD was trading at 529.90. The strike last trading price was 22.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GUJGASLTD was trading at 527.65. The strike last trading price was 22.1, which was -67.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GUJGASLTD was trading at 526.30. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GUJGASLTD was trading at 536.00. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GUJGASLTD was trading at 542.20. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GUJGASLTD was trading at 546.90. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GUJGASLTD was trading at 563.00. The strike last trading price was 89.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 89.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 73.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 451.25 | 73.5 | 0.00 | - | 1 | 0 | 219 |
| 19 Nov | 451.25 | 73.5 | -4.30 | - | 1 | 0 | 219 |
| 18 Nov | 452.50 | 77.8 | 36.85 | - | 10 | -9 | 220 |
| 14 Nov | 486.00 | 40.95 | 3.85 | 20.63 | 19 | -7 | 229 |
| 13 Nov | 491.70 | 37.1 | 9.55 | 29.08 | 293 | -96 | 240 |
| 12 Nov | 503.05 | 27.55 | 11.15 | 24.37 | 143 | -75 | 337 |
| 11 Nov | 517.65 | 16.4 | 0.85 | 24.25 | 249 | 26 | 412 |
| 8 Nov | 523.55 | 15.55 | 8.20 | 27.33 | 2,312 | 63 | 388 |
| 7 Nov | 540.80 | 7.35 | -10.40 | 25.52 | 1,889 | 131 | 321 |
| 6 Nov | 527.85 | 17.75 | -8.80 | 35.69 | 534 | 91 | 187 |
| 5 Nov | 512.55 | 26.55 | -0.75 | 37.56 | 64 | 7 | 100 |
| 4 Nov | 514.05 | 27.3 | 3.10 | 39.78 | 80 | 10 | 94 |
| 1 Nov | 523.35 | 24.2 | -1.25 | 41.37 | 4 | 1 | 84 |
| 31 Oct | 519.15 | 25.45 | 4.15 | - | 64 | 29 | 85 |
| 30 Oct | 527.25 | 21.3 | 0.80 | - | 42 | 21 | 56 |
| 29 Oct | 529.90 | 20.5 | -0.90 | - | 33 | 23 | 34 |
| 28 Oct | 527.65 | 21.4 | 0.95 | - | 3 | 0 | 8 |
| 25 Oct | 526.30 | 20.45 | 6.30 | - | 6 | 4 | 8 |
| 24 Oct | 536.00 | 14.15 | 0.00 | - | 0 | 4 | 0 |
| 23 Oct | 542.20 | 14.15 | 6.30 | - | 5 | 3 | 3 |
| 22 Oct | 535.70 | 7.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 546.90 | 7.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 563.00 | 7.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 570.25 | 7.85 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 530 expiring on 28NOV2024
Delta for 530 PE is 0.00
Historical price for 530 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 73.5, 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 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 73.5, 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 219
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 73.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 77.8, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 220
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 40.95, which was 3.85 higher than the previous day. The implied volatity was 20.63, the open interest changed by -7 which decreased total open position to 229
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 37.1, which was 9.55 higher than the previous day. The implied volatity was 29.08, the open interest changed by -96 which decreased total open position to 240
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 27.55, which was 11.15 higher than the previous day. The implied volatity was 24.37, the open interest changed by -75 which decreased total open position to 337
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 16.4, which was 0.85 higher than the previous day. The implied volatity was 24.25, the open interest changed by 26 which increased total open position to 412
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 15.55, which was 8.20 higher than the previous day. The implied volatity was 27.33, the open interest changed by 63 which increased total open position to 388
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 7.35, which was -10.40 lower than the previous day. The implied volatity was 25.52, the open interest changed by 131 which increased total open position to 321
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 17.75, which was -8.80 lower than the previous day. The implied volatity was 35.69, the open interest changed by 91 which increased total open position to 187
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 26.55, which was -0.75 lower than the previous day. The implied volatity was 37.56, the open interest changed by 7 which increased total open position to 100
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 27.3, which was 3.10 higher than the previous day. The implied volatity was 39.78, the open interest changed by 10 which increased total open position to 94
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 24.2, which was -1.25 lower than the previous day. The implied volatity was 41.37, the open interest changed by 1 which increased total open position to 84
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 25.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 21.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GUJGASLTD was trading at 529.90. The strike last trading price was 20.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GUJGASLTD was trading at 527.65. The strike last trading price was 21.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GUJGASLTD was trading at 526.30. The strike last trading price was 20.45, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GUJGASLTD was trading at 536.00. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GUJGASLTD was trading at 542.20. The strike last trading price was 14.15, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GUJGASLTD was trading at 546.90. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GUJGASLTD was trading at 563.00. The strike last trading price was 7.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 7.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
