GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.15 | -0.05 | - | 44 | -20 | 436 | |||
| 20 Nov | 451.25 | 0.2 | 0.00 | - | 103 | -54 | 468 | |||
| 19 Nov | 451.25 | 0.2 | -0.05 | - | 103 | -42 | 468 | |||
| 18 Nov | 452.50 | 0.25 | -0.10 | - | 224 | -95 | 510 | |||
|
|
||||||||||
| 14 Nov | 486.00 | 0.35 | -0.25 | 35.45 | 295 | 9 | 611 | |||
| 13 Nov | 491.70 | 0.6 | -0.05 | 35.03 | 350 | -49 | 600 | |||
| 12 Nov | 503.05 | 0.65 | -0.70 | 29.75 | 411 | 4 | 648 | |||
| 11 Nov | 517.65 | 1.35 | -1.25 | 26.04 | 476 | 12 | 645 | |||
| 8 Nov | 523.55 | 2.6 | -4.20 | 26.11 | 1,377 | 92 | 632 | |||
| 7 Nov | 540.80 | 6.8 | -0.15 | 25.49 | 4,789 | 361 | 543 | |||
| 6 Nov | 527.85 | 6.95 | 2.20 | 33.22 | 854 | 7 | 181 | |||
| 5 Nov | 512.55 | 4.75 | -1.30 | 35.19 | 470 | 27 | 180 | |||
| 4 Nov | 514.05 | 6.05 | -2.05 | 37.10 | 174 | 47 | 155 | |||
| 1 Nov | 523.35 | 8.1 | 0.15 | 34.09 | 12 | 8 | 107 | |||
| 31 Oct | 519.15 | 7.95 | -2.30 | - | 53 | 8 | 100 | |||
| 30 Oct | 527.25 | 10.25 | -0.70 | - | 40 | 6 | 91 | |||
| 29 Oct | 529.90 | 10.95 | 0.20 | - | 34 | 17 | 85 | |||
| 28 Oct | 527.65 | 10.75 | 1.20 | - | 66 | 38 | 69 | |||
| 25 Oct | 526.30 | 9.55 | -3.60 | - | 42 | 1 | 31 | |||
| 24 Oct | 536.00 | 13.15 | -2.75 | - | 15 | 3 | 30 | |||
| 23 Oct | 542.20 | 15.9 | 1.35 | - | 15 | 5 | 27 | |||
| 22 Oct | 535.70 | 14.55 | -4.10 | - | 13 | 2 | 21 | |||
| 21 Oct | 546.90 | 18.65 | -10.35 | - | 16 | 7 | 21 | |||
| 18 Oct | 563.00 | 29 | -43.05 | - | 21 | 14 | 14 | |||
| 17 Oct | 570.25 | 72.05 | 72.05 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 644.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 654.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 653.75 | 0 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 560 expiring on 28NOV2024
Delta for 560 CE is -
Historical price for 560 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 -20 which decreased total open position to 436
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 -54 which decreased total open position to 468
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 468
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 510
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 35.45, the open interest changed by 9 which increased total open position to 611
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 35.03, the open interest changed by -49 which decreased total open position to 600
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 0.65, which was -0.70 lower than the previous day. The implied volatity was 29.75, the open interest changed by 4 which increased total open position to 648
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 1.35, which was -1.25 lower than the previous day. The implied volatity was 26.04, the open interest changed by 12 which increased total open position to 645
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 2.6, which was -4.20 lower than the previous day. The implied volatity was 26.11, the open interest changed by 92 which increased total open position to 632
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 25.49, the open interest changed by 361 which increased total open position to 543
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 6.95, which was 2.20 higher than the previous day. The implied volatity was 33.22, the open interest changed by 7 which increased total open position to 181
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 4.75, which was -1.30 lower than the previous day. The implied volatity was 35.19, the open interest changed by 27 which increased total open position to 180
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 6.05, which was -2.05 lower than the previous day. The implied volatity was 37.10, the open interest changed by 47 which increased total open position to 155
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 8.1, which was 0.15 higher than the previous day. The implied volatity was 34.09, the open interest changed by 8 which increased total open position to 107
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 7.95, which was -2.30 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 10.25, which was -0.70 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 10.95, which was 0.20 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 10.75, which was 1.20 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 9.55, which was -3.60 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 13.15, which was -2.75 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 15.9, which was 1.35 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 14.55, which was -4.10 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 18.65, which was -10.35 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 29, which was -43.05 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 72.05, which was 72.05 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept GUJGASLTD was trading at 644.60. 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 10 Sept GUJGASLTD was trading at 654.15. 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 9 Sept GUJGASLTD was trading at 653.75. 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 106.5 | 1.00 | - | 1 | 0 | 38 |
| 20 Nov | 451.25 | 105.5 | 0.00 | - | 1 | -1 | 39 |
| 19 Nov | 451.25 | 105.5 | 53.00 | - | 1 | 0 | 39 |
| 18 Nov | 452.50 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 486.00 | 52.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 491.70 | 52.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 503.05 | 52.5 | 15.95 | - | 6 | -1 | 37 |
| 11 Nov | 517.65 | 36.55 | -2.10 | - | 14 | 1 | 38 |
| 8 Nov | 523.55 | 38.65 | 14.40 | 32.51 | 28 | -6 | 37 |
| 7 Nov | 540.80 | 24.25 | -12.75 | 28.06 | 326 | 13 | 42 |
| 6 Nov | 527.85 | 37 | -18.15 | 36.89 | 4 | 0 | 29 |
| 5 Nov | 512.55 | 55.15 | 2.70 | 54.38 | 4 | -3 | 29 |
| 4 Nov | 514.05 | 52.45 | 10.55 | 49.50 | 1 | 0 | 32 |
| 1 Nov | 523.35 | 41.9 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 519.15 | 41.9 | 3.15 | - | 7 | 2 | 28 |
| 30 Oct | 527.25 | 38.75 | 0.75 | - | 5 | 2 | 24 |
| 29 Oct | 529.90 | 38 | 0.00 | - | 12 | 10 | 21 |
| 28 Oct | 527.65 | 38 | 19.30 | - | 11 | 10 | 10 |
| 25 Oct | 526.30 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 536.00 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 542.20 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 535.70 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 546.90 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 563.00 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 570.25 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 605.45 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 605.30 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 611.85 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 617.05 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 619.50 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 616.50 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 623.95 | 18.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 630.30 | 18.7 | 18.70 | - | 0 | 0 | 0 |
| 13 Sept | 633.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 639.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 644.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 654.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 653.75 | 0 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 560 expiring on 28NOV2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 106.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 105.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 105.5, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 52.5, 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 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 52.5, 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 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 52.5, 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 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 52.5, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 36.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 38.65, which was 14.40 higher than the previous day. The implied volatity was 32.51, the open interest changed by -6 which decreased total open position to 37
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 24.25, which was -12.75 lower than the previous day. The implied volatity was 28.06, the open interest changed by 13 which increased total open position to 42
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 37, which was -18.15 lower than the previous day. The implied volatity was 36.89, the open interest changed by 0 which decreased total open position to 29
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 55.15, which was 2.70 higher than the previous day. The implied volatity was 54.38, the open interest changed by -3 which decreased total open position to 29
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 52.45, which was 10.55 higher than the previous day. The implied volatity was 49.50, the open interest changed by 0 which decreased total open position to 32
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 41.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 41.9, which was 3.15 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 38.75, which was 0.75 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 38, 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 28 Oct GUJGASLTD was trading at 527.65. The strike last trading price was 38, which was 19.30 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, 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 18.7, which was 18.70 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept GUJGASLTD was trading at 644.60. 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 10 Sept GUJGASLTD was trading at 654.15. 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 9 Sept GUJGASLTD was trading at 653.75. 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
