GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
17 Oct 2024 04:10 PM IST
| GUJGASLTD 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 570.25 | 25 | -14.20 | 3,750 | 0 | 26,250 | ||||
| 16 Oct | 586.30 | 39.2 | -6.45 | 3,750 | 1,250 | 25,000 | ||||
| 15 Oct | 585.90 | 45.65 | 3.45 | 3,750 | 0 | 23,750 | ||||
| 14 Oct | 589.30 | 42.2 | -9.80 | 6,250 | 1,250 | 23,750 | ||||
| 11 Oct | 600.10 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 602.90 | 52 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 597.55 | 52 | -2.40 | 1,250 | 0 | 22,500 | ||||
| 8 Oct | 602.95 | 54.4 | 0.00 | 0 | -1,250 | 0 | ||||
| 7 Oct | 596.15 | 54.4 | -17.60 | 8,750 | -1,250 | 22,500 | ||||
| 4 Oct | 616.45 | 72 | 8.25 | 3,750 | 0 | 23,750 | ||||
| 3 Oct | 609.55 | 63.75 | -11.45 | 2,500 | 0 | 23,750 | ||||
| 1 Oct | 615.30 | 75.2 | 0.00 | 2,500 | 0 | 23,750 | ||||
| 30 Sept | 618.40 | 75.2 | 7.60 | 5,000 | 2,500 | 26,250 | ||||
|
|
||||||||||
| 27 Sept | 610.80 | 67.6 | -8.10 | 23,750 | 12,500 | 17,500 | ||||
| 26 Sept | 605.45 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 605.30 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 611.85 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 617.05 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 614.20 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 619.50 | 75.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.95 | 75.7 | 0.00 | 0 | 5,000 | 0 | ||||
| 16 Sept | 630.30 | 75.7 | 4.25 | 5,000 | 3,750 | 3,750 | ||||
| 13 Sept | 633.00 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 644.60 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 654.15 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.00 | 71.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 606.95 | 71.45 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 550 expiring on 31OCT2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 25, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 39.2, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 25000
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 45.65, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 42.2, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 23750
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 52, 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 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 52, 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 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 52, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22500
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 54.4, 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 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 54.4, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 22500
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 72, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 63.75, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 75.2, 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 23750
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 75.2, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 26250
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 67.6, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 17500
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 75.7, 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 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 75.7, 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 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 75.7, 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 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 75.7, 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 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 75.7, 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 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 75.7, 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 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 75.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 16 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 75.7, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 13 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 71.45, 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 11 Sept GUJGASLTD was trading at 644.60. The strike last trading price was 71.45, 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 10 Sept GUJGASLTD was trading at 654.15. The strike last trading price was 71.45, 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 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 71.45, 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 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 71.45, 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 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 71.45, 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 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 71.45, 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 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 71.45, 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 |
| 17 Oct | 570.25 | 3.4 | 1.20 | 3,30,000 | -1,250 | 2,57,500 |
| 16 Oct | 586.30 | 2.2 | 0.50 | 2,50,000 | 8,750 | 2,57,500 |
| 15 Oct | 585.90 | 1.7 | -0.20 | 46,250 | 5,000 | 2,47,500 |
| 14 Oct | 589.30 | 1.9 | 0.25 | 2,77,500 | -13,750 | 2,42,500 |
| 11 Oct | 600.10 | 1.65 | -0.25 | 1,25,000 | 25,000 | 2,62,500 |
| 10 Oct | 602.90 | 1.9 | -0.45 | 1,35,000 | 28,750 | 2,37,500 |
| 9 Oct | 597.55 | 2.35 | 0.00 | 70,000 | 6,250 | 2,08,750 |
| 8 Oct | 602.95 | 2.35 | -1.40 | 1,32,500 | 48,750 | 2,01,250 |
| 7 Oct | 596.15 | 3.75 | 2.25 | 2,82,500 | -60,000 | 1,50,000 |
| 4 Oct | 616.45 | 1.5 | -0.50 | 2,35,000 | 45,000 | 2,08,750 |
| 3 Oct | 609.55 | 2 | 0.35 | 1,17,500 | -7,500 | 1,63,750 |
| 1 Oct | 615.30 | 1.65 | -0.05 | 71,250 | 3,750 | 1,73,750 |
| 30 Sept | 618.40 | 1.7 | -1.10 | 1,41,250 | 15,000 | 1,71,250 |
| 27 Sept | 610.80 | 2.8 | -1.10 | 3,38,750 | -6,250 | 1,52,500 |
| 26 Sept | 605.45 | 3.9 | -0.80 | 2,30,000 | 1,10,000 | 1,58,750 |
| 25 Sept | 605.30 | 4.7 | 0.95 | 67,500 | 42,500 | 47,500 |
| 24 Sept | 611.85 | 3.75 | -0.80 | 2,500 | 1,250 | 3,750 |
| 23 Sept | 617.05 | 4.55 | 0.00 | 0 | 1,250 | 0 |
| 20 Sept | 614.20 | 4.55 | 0.75 | 1,250 | 0 | 1,250 |
| 19 Sept | 619.50 | 3.8 | -7.45 | 0 | 1,250 | 0 |
| 17 Sept | 623.95 | 11.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 630.30 | 11.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 633.00 | 11.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 644.60 | 11.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 654.15 | 11.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 677.95 | 11.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 660.55 | 11.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 676.15 | 11.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 680.00 | 11.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 606.95 | 11.25 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 550 expiring on 31OCT2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 3.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 257500
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 2.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 257500
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 247500
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 242500
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 262500
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 237500
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 208750
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 2.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 201250
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 3.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 150000
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 208750
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 163750
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 173750
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 1.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 171250
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 152500
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 3.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 158750
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 4.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 47500
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 3.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 4.55, 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 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 4.55, 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 1250
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 3.8, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 11.25, 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 11 Sept GUJGASLTD was trading at 644.60. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 654.15. The strike last trading price was 11.25, 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 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 11.25, 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 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 11.25, 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 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
