GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 108.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 108.65 | -5.05 | 1,250 | 0 | 20,000 | ||||
| 3 Sept | 676.15 | 113.7 | 0.00 | 0 | -1,250 | 0 | ||||
| 2 Sept | 680.00 | 113.7 | 57.35 | 11,250 | -2,500 | 18,750 | ||||
|
|
||||||||||
| 30 Aug | 606.95 | 56.35 | 2.35 | 8,750 | 3,750 | 21,250 | ||||
| 29 Aug | 603.30 | 54 | 1.40 | 6,250 | -5,000 | 16,250 | ||||
| 28 Aug | 600.75 | 52.6 | -1.35 | 1,250 | 0 | 20,000 | ||||
| 27 Aug | 599.80 | 53.95 | 10.10 | 23,750 | 13,750 | 17,500 | ||||
| 26 Aug | 599.45 | 43.85 | 2.60 | 1,250 | 0 | 3,750 | ||||
| 23 Aug | 594.00 | 41.25 | 0.75 | 1,250 | 0 | 3,750 | ||||
| 22 Aug | 595.40 | 40.5 | 0.50 | 2,500 | 1,250 | 2,500 | ||||
| 21 Aug | 596.90 | 40 | 0.00 | 0 | 1,250 | 0 | ||||
| 20 Aug | 588.00 | 40 | -71.00 | 1,250 | 0 | 0 | ||||
| 19 Aug | 590.75 | 111 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 601.20 | 111 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 550 expiring on 26SEP2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 108.65, 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 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 108.65, 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 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 108.65, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 113.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 113.7, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 18750
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 56.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 21250
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 54, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 16250
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 52.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20000
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 53.95, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 17500
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 43.85, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 41.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 40.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 40, which was -71.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 111, 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 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 111, 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 550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 0.7 | 0.15 | 56,250 | -10,000 | 4,26,250 |
| 5 Sept | 677.95 | 0.55 | -0.25 | 1,53,750 | 60,000 | 4,37,500 |
| 4 Sept | 660.55 | 0.8 | -0.15 | 47,500 | -3,750 | 3,80,000 |
| 3 Sept | 676.15 | 0.95 | -0.40 | 1,76,250 | 32,500 | 3,87,500 |
| 2 Sept | 680.00 | 1.35 | -2.70 | 16,63,750 | 25,000 | 3,56,250 |
| 30 Aug | 606.95 | 4.05 | -0.95 | 5,27,500 | 27,500 | 3,30,000 |
| 29 Aug | 603.30 | 5 | -0.95 | 2,80,000 | 71,250 | 3,25,000 |
| 28 Aug | 600.75 | 5.95 | -0.15 | 67,500 | 42,500 | 2,52,500 |
| 27 Aug | 599.80 | 6.1 | -0.55 | 1,18,750 | 23,750 | 2,11,250 |
| 26 Aug | 599.45 | 6.65 | -2.35 | 78,750 | 36,250 | 1,88,750 |
| 23 Aug | 594.00 | 9 | 1.35 | 25,000 | 8,750 | 1,50,000 |
| 22 Aug | 595.40 | 7.65 | -0.30 | 92,500 | 62,500 | 1,41,250 |
| 21 Aug | 596.90 | 7.95 | -1.05 | 25,000 | 15,000 | 78,750 |
| 20 Aug | 588.00 | 9 | -1.00 | 51,250 | 36,250 | 62,500 |
| 19 Aug | 590.75 | 10 | 2.40 | 25,000 | 18,750 | 23,750 |
| 16 Aug | 601.20 | 7.6 | 6,250 | 3,750 | 3,750 | |
For Gujarat Gas Limited - strike price 550 expiring on 26SEP2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 426250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 437500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 380000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 387500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 1.35, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 356250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 330000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 71250 which increased total open position to 325000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 5.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 252500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 211250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 6.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 188750
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 150000
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 7.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 141250
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 7.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 78750
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 62500
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 10, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 23750
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750