GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.15 | -0.10 | - | 201 | -101 | 1,001 | |||
| 20 Nov | 451.25 | 0.25 | 0.00 | - | 188 | 19 | 1,107 | |||
|
|
||||||||||
| 19 Nov | 451.25 | 0.25 | -0.05 | - | 188 | 24 | 1,107 | |||
| 18 Nov | 452.50 | 0.3 | -0.15 | 55.24 | 473 | -94 | 1,083 | |||
| 14 Nov | 486.00 | 0.45 | -0.30 | 32.91 | 351 | 12 | 1,177 | |||
| 13 Nov | 491.70 | 0.75 | -0.20 | 32.33 | 599 | 6 | 1,155 | |||
| 12 Nov | 503.05 | 0.95 | -1.10 | 27.84 | 1,066 | 12 | 1,147 | |||
| 11 Nov | 517.65 | 2.05 | -1.80 | 24.18 | 1,017 | 43 | 1,135 | |||
| 8 Nov | 523.55 | 3.85 | -6.15 | 24.63 | 2,083 | 213 | 1,094 | |||
| 7 Nov | 540.80 | 10 | 0.50 | 24.81 | 7,975 | 617 | 905 | |||
| 6 Nov | 527.85 | 9.5 | 2.90 | 32.66 | 1,446 | 60 | 289 | |||
| 5 Nov | 512.55 | 6.6 | -1.70 | 34.85 | 487 | -8 | 230 | |||
| 4 Nov | 514.05 | 8.3 | -2.70 | 37.15 | 321 | 81 | 238 | |||
| 1 Nov | 523.35 | 11 | 0.05 | 34.25 | 24 | 11 | 156 | |||
| 31 Oct | 519.15 | 10.95 | -2.50 | - | 223 | 24 | 146 | |||
| 30 Oct | 527.25 | 13.45 | -0.60 | - | 84 | 34 | 122 | |||
| 29 Oct | 529.90 | 14.05 | -0.25 | - | 77 | 42 | 88 | |||
| 28 Oct | 527.65 | 14.3 | 0.90 | - | 35 | 3 | 47 | |||
| 25 Oct | 526.30 | 13.4 | -2.60 | - | 20 | 10 | 44 | |||
| 24 Oct | 536.00 | 16 | -4.05 | - | 25 | 0 | 33 | |||
| 23 Oct | 542.20 | 20.05 | 2.45 | - | 41 | 6 | 32 | |||
| 22 Oct | 535.70 | 17.6 | -5.20 | - | 27 | 19 | 27 | |||
| 21 Oct | 546.90 | 22.8 | -51.85 | - | 11 | 8 | 8 | |||
| 18 Oct | 563.00 | 74.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 570.25 | 74.65 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 550 expiring on 28NOV2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -101 which decreased total open position to 1001
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 1107
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1107
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 55.24, the open interest changed by -94 which decreased total open position to 1083
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 32.91, the open interest changed by 12 which increased total open position to 1177
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 32.33, the open interest changed by 6 which increased total open position to 1155
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 0.95, which was -1.10 lower than the previous day. The implied volatity was 27.84, the open interest changed by 12 which increased total open position to 1147
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 2.05, which was -1.80 lower than the previous day. The implied volatity was 24.18, the open interest changed by 43 which increased total open position to 1135
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 3.85, which was -6.15 lower than the previous day. The implied volatity was 24.63, the open interest changed by 213 which increased total open position to 1094
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 10, which was 0.50 higher than the previous day. The implied volatity was 24.81, the open interest changed by 617 which increased total open position to 905
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 9.5, which was 2.90 higher than the previous day. The implied volatity was 32.66, the open interest changed by 60 which increased total open position to 289
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 6.6, which was -1.70 lower than the previous day. The implied volatity was 34.85, the open interest changed by -8 which decreased total open position to 230
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 8.3, which was -2.70 lower than the previous day. The implied volatity was 37.15, the open interest changed by 81 which increased total open position to 238
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 11, which was 0.05 higher than the previous day. The implied volatity was 34.25, the open interest changed by 11 which increased total open position to 156
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 10.95, which was -2.50 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 13.45, which was -0.60 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 14.05, which was -0.25 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 14.3, which was 0.90 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 13.4, which was -2.60 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 16, which was -4.05 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 20.05, which was 2.45 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 17.6, which was -5.20 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 22.8, which was -51.85 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 74.65, 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 74.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 95.25 | 0.00 | - | 1 | 0 | 207 |
| 20 Nov | 451.25 | 95.25 | 0.00 | - | 2 | -2 | 208 |
| 19 Nov | 451.25 | 95.25 | -2.25 | - | 2 | -1 | 208 |
| 18 Nov | 452.50 | 97.5 | 45.05 | - | 11 | -8 | 210 |
| 14 Nov | 486.00 | 52.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 491.70 | 52.45 | 8.20 | - | 3 | 0 | 217 |
| 12 Nov | 503.05 | 44.25 | 11.95 | - | 19 | 5 | 217 |
| 11 Nov | 517.65 | 32.3 | 2.05 | 26.75 | 21 | 4 | 211 |
| 8 Nov | 523.55 | 30.25 | 12.75 | 30.76 | 548 | -209 | 204 |
| 7 Nov | 540.80 | 17.5 | -12.75 | 27.16 | 1,794 | 341 | 413 |
| 6 Nov | 527.85 | 30.25 | -10.80 | 37.31 | 29 | 2 | 71 |
| 5 Nov | 512.55 | 41.05 | -0.25 | 39.32 | 5 | 0 | 67 |
| 4 Nov | 514.05 | 41.3 | 3.80 | 41.21 | 9 | 2 | 67 |
| 1 Nov | 523.35 | 37.5 | 0.00 | 0.00 | 0 | 27 | 0 |
| 31 Oct | 519.15 | 37.5 | 5.45 | - | 54 | 27 | 65 |
| 30 Oct | 527.25 | 32.05 | 0.80 | - | 8 | 3 | 37 |
| 29 Oct | 529.90 | 31.25 | 0.85 | - | 16 | 9 | 32 |
| 28 Oct | 527.65 | 30.4 | -3.25 | - | 7 | 3 | 24 |
| 25 Oct | 526.30 | 33.65 | 7.05 | - | 16 | 5 | 21 |
| 24 Oct | 536.00 | 26.6 | 2.95 | - | 3 | 1 | 14 |
| 23 Oct | 542.20 | 23.65 | 0.15 | - | 8 | 2 | 12 |
| 22 Oct | 535.70 | 23.5 | 2.00 | - | 1 | 0 | 10 |
| 21 Oct | 546.90 | 21.5 | 4.00 | - | 14 | 7 | 10 |
| 18 Oct | 563.00 | 17.5 | 5.20 | - | 4 | 2 | 2 |
| 17 Oct | 570.25 | 12.3 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 550 expiring on 28NOV2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 95.25, 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 207
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 95.25, 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 208
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 95.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 208
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 97.5, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 210
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 52.45, 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 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 52.45, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 44.25, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 217
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 32.3, which was 2.05 higher than the previous day. The implied volatity was 26.75, the open interest changed by 4 which increased total open position to 211
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 30.25, which was 12.75 higher than the previous day. The implied volatity was 30.76, the open interest changed by -209 which decreased total open position to 204
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 17.5, which was -12.75 lower than the previous day. The implied volatity was 27.16, the open interest changed by 341 which increased total open position to 413
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 30.25, which was -10.80 lower than the previous day. The implied volatity was 37.31, the open interest changed by 2 which increased total open position to 71
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 41.05, which was -0.25 lower than the previous day. The implied volatity was 39.32, the open interest changed by 0 which decreased total open position to 67
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 41.3, which was 3.80 higher than the previous day. The implied volatity was 41.21, the open interest changed by 2 which increased total open position to 67
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 37.5, which was 5.45 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 32.05, 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 31.25, which was 0.85 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 30.4, which was -3.25 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 33.65, which was 7.05 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 26.6, which was 2.95 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 23.65, 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 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 23.5, which was 2.00 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 21.5, which was 4.00 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 17.5, which was 5.20 higher 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 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
