GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.15 | -0.05 | - | 222 | -107 | 504 | |||
| 20 Nov | 451.25 | 0.2 | 0.00 | - | 285 | -145 | 611 | |||
| 19 Nov | 451.25 | 0.2 | -0.10 | - | 285 | -145 | 611 | |||
| 18 Nov | 452.50 | 0.3 | -0.20 | 50.77 | 487 | -22 | 756 | |||
| 14 Nov | 486.00 | 0.5 | -0.50 | 29.26 | 508 | 31 | 786 | |||
| 13 Nov | 491.70 | 1 | -0.35 | 29.76 | 616 | -2 | 753 | |||
| 12 Nov | 503.05 | 1.35 | -1.95 | 25.46 | 1,356 | -60 | 755 | |||
| 11 Nov | 517.65 | 3.3 | -2.45 | 22.57 | 782 | 2 | 803 | |||
| 8 Nov | 523.55 | 5.75 | -8.55 | 23.09 | 1,676 | 102 | 802 | |||
| 7 Nov | 540.80 | 14.3 | 1.30 | 24.04 | 6,341 | -75 | 702 | |||
|
|
||||||||||
| 6 Nov | 527.85 | 13 | 4.00 | 32.48 | 2,523 | 254 | 771 | |||
| 5 Nov | 512.55 | 9 | -1.95 | 34.43 | 598 | 19 | 516 | |||
| 4 Nov | 514.05 | 10.95 | -2.05 | 36.77 | 663 | 302 | 494 | |||
| 1 Nov | 523.35 | 13 | -1.20 | 31.53 | 98 | 41 | 189 | |||
| 31 Oct | 519.15 | 14.2 | -2.95 | - | 176 | 10 | 147 | |||
| 30 Oct | 527.25 | 17.15 | -0.80 | - | 176 | 91 | 137 | |||
| 29 Oct | 529.90 | 17.95 | -0.20 | - | 50 | 12 | 46 | |||
| 28 Oct | 527.65 | 18.15 | 2.15 | - | 62 | 21 | 34 | |||
| 25 Oct | 526.30 | 16 | -6.60 | - | 8 | 2 | 13 | |||
| 24 Oct | 536.00 | 22.6 | -2.15 | - | 8 | 2 | 10 | |||
| 23 Oct | 542.20 | 24.75 | -61.25 | - | 11 | 7 | 7 | |||
| 22 Oct | 535.70 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 546.90 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 563.00 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 570.25 | 86 | 86.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 605.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 605.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 611.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 617.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 619.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 616.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 623.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 630.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 633.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 639.35 | 0 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 540 expiring on 28NOV2024
Delta for 540 CE is -
Historical price for 540 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 lower than the previous day. The implied volatity was -, the open interest changed by -107 which decreased total open position to 504
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 611
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 611
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 50.77, the open interest changed by -22 which decreased total open position to 756
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 29.26, the open interest changed by 31 which increased total open position to 786
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 29.76, the open interest changed by -2 which decreased total open position to 753
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 1.35, which was -1.95 lower than the previous day. The implied volatity was 25.46, the open interest changed by -60 which decreased total open position to 755
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 3.3, which was -2.45 lower than the previous day. The implied volatity was 22.57, the open interest changed by 2 which increased total open position to 803
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 5.75, which was -8.55 lower than the previous day. The implied volatity was 23.09, the open interest changed by 102 which increased total open position to 802
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 14.3, which was 1.30 higher than the previous day. The implied volatity was 24.04, the open interest changed by -75 which decreased total open position to 702
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 13, which was 4.00 higher than the previous day. The implied volatity was 32.48, the open interest changed by 254 which increased total open position to 771
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 9, which was -1.95 lower than the previous day. The implied volatity was 34.43, the open interest changed by 19 which increased total open position to 516
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 36.77, the open interest changed by 302 which increased total open position to 494
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 13, which was -1.20 lower than the previous day. The implied volatity was 31.53, the open interest changed by 41 which increased total open position to 189
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 14.2, which was -2.95 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 17.15, 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 17.95, which was -0.20 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 18.15, which was 2.15 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 16, which was -6.60 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 22.6, which was -2.15 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 24.75, which was -61.25 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 86, 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 86, 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 86, 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 86, which was 86.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 0, 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 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 0, 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 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 0, 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 16 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 0, 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 13 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 0, 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 12 Sept GUJGASLTD was trading at 639.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 86.5 | 1.35 | - | 4 | -3 | 145 |
| 20 Nov | 451.25 | 85.15 | 0.00 | - | 2 | -2 | 149 |
| 19 Nov | 451.25 | 85.15 | 2.15 | - | 2 | -1 | 149 |
| 18 Nov | 452.50 | 83 | 38.15 | - | 10 | 3 | 150 |
| 14 Nov | 486.00 | 44.85 | 6.95 | - | 1 | 0 | 147 |
| 13 Nov | 491.70 | 37.9 | 1.70 | - | 6 | -1 | 147 |
| 12 Nov | 503.05 | 36.2 | 12.25 | 23.90 | 36 | -9 | 148 |
| 11 Nov | 517.65 | 23.95 | 1.50 | 25.59 | 72 | -6 | 158 |
| 8 Nov | 523.55 | 22.45 | 10.95 | 28.99 | 719 | -91 | 164 |
| 7 Nov | 540.80 | 11.5 | -11.95 | 25.70 | 2,104 | 110 | 253 |
| 6 Nov | 527.85 | 23.45 | -9.85 | 36.18 | 234 | 46 | 142 |
| 5 Nov | 512.55 | 33.3 | -0.85 | 38.03 | 36 | 2 | 98 |
| 4 Nov | 514.05 | 34.15 | 4.15 | 40.79 | 48 | 13 | 99 |
| 1 Nov | 523.35 | 30 | -1.55 | 41.72 | 1 | 0 | 85 |
| 31 Oct | 519.15 | 31.55 | 6.45 | - | 71 | 35 | 86 |
| 30 Oct | 527.25 | 25.1 | 1.25 | - | 10 | 6 | 51 |
| 29 Oct | 529.90 | 23.85 | -2.35 | - | 3 | 2 | 45 |
| 28 Oct | 527.65 | 26.2 | -1.00 | - | 9 | 1 | 43 |
| 25 Oct | 526.30 | 27.2 | 6.00 | - | 11 | 1 | 42 |
| 24 Oct | 536.00 | 21.2 | 1.45 | - | 5 | 1 | 40 |
| 23 Oct | 542.20 | 19.75 | -1.65 | - | 37 | 21 | 39 |
| 22 Oct | 535.70 | 21.4 | 5.15 | - | 13 | 3 | 19 |
| 21 Oct | 546.90 | 16.25 | 4.40 | - | 10 | 2 | 15 |
| 18 Oct | 563.00 | 11.85 | -1.15 | - | 35 | 13 | 13 |
| 17 Oct | 570.25 | 13 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 605.45 | 13 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 605.30 | 13 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 611.85 | 13 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 617.05 | 13 | 13.00 | - | 0 | 0 | 0 |
| 19 Sept | 619.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 616.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 623.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 630.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 633.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 639.35 | 0 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 540 expiring on 28NOV2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 86.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 145
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 85.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 149
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 85.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 149
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 83, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 150
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 44.85, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 147
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 37.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 147
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 36.2, which was 12.25 higher than the previous day. The implied volatity was 23.90, the open interest changed by -9 which decreased total open position to 148
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 23.95, which was 1.50 higher than the previous day. The implied volatity was 25.59, the open interest changed by -6 which decreased total open position to 158
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 22.45, which was 10.95 higher than the previous day. The implied volatity was 28.99, the open interest changed by -91 which decreased total open position to 164
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 11.5, which was -11.95 lower than the previous day. The implied volatity was 25.70, the open interest changed by 110 which increased total open position to 253
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 23.45, which was -9.85 lower than the previous day. The implied volatity was 36.18, the open interest changed by 46 which increased total open position to 142
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 33.3, which was -0.85 lower than the previous day. The implied volatity was 38.03, the open interest changed by 2 which increased total open position to 98
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 34.15, which was 4.15 higher than the previous day. The implied volatity was 40.79, the open interest changed by 13 which increased total open position to 99
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 30, which was -1.55 lower than the previous day. The implied volatity was 41.72, the open interest changed by 0 which decreased total open position to 85
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 31.55, which was 6.45 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 25.1, which was 1.25 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 23.85, which was -2.35 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 26.2, which was -1.00 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 27.2, which was 6.00 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 21.2, which was 1.45 higher 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 19.75, which was -1.65 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 21.4, which was 5.15 higher 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 16.25, which was 4.40 higher 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 11.85, which was -1.15 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 13, 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 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 13, 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 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 13, 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 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 13, 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 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 13, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 0, 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 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 0, 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 16 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 0, 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 13 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 0, 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 12 Sept GUJGASLTD was trading at 639.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
