GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.00 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 606.95 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 603.30 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 600.75 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 599.80 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 599.45 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 601.20 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 91 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 91 | 91.00 | 0 | 0 | 0 | ||||
| 24 Jul | 648.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 634.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 642.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 634.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 652.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 650.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 653.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 644.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 632.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 637.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 650.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 646.95 | 0 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 560 expiring on 26SEP2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 91, 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 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 91, 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 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 91, 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 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 91, 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 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 91, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 91, 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 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 91, 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 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 91, 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 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 91, 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 91, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 91, 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 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 91, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 91, which was 91.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul GUJGASLTD was trading at 648.75. 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 0 which decreased total open position to 0
On 23 Jul GUJGASLTD was trading at 634.45. 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 0 which decreased total open position to 0
On 15 Jul GUJGASLTD was trading at 642.50. 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 0 which decreased total open position to 0
On 12 Jul GUJGASLTD was trading at 634.70. 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 0 which decreased total open position to 0
On 11 Jul GUJGASLTD was trading at 645.10. 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 0 which decreased total open position to 0
On 10 Jul GUJGASLTD was trading at 652.45. 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 0 which decreased total open position to 0
On 9 Jul GUJGASLTD was trading at 650.00. 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 0 which decreased total open position to 0
On 8 Jul GUJGASLTD was trading at 653.35. 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 0 which decreased total open position to 0
On 5 Jul GUJGASLTD was trading at 644.40. 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 0 which decreased total open position to 0
On 4 Jul GUJGASLTD was trading at 632.85. 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 0 which decreased total open position to 0
On 3 Jul GUJGASLTD was trading at 637.85. 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 0 which decreased total open position to 0
On 2 Jul GUJGASLTD was trading at 650.85. 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 0 which decreased total open position to 0
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 0, 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 560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 0.95 | 0.25 | 41,250 | -21,250 | 87,500 |
| 5 Sept | 677.95 | 0.7 | -0.50 | 42,500 | -16,250 | 1,08,750 |
| 4 Sept | 660.55 | 1.2 | 0.05 | 43,750 | -12,500 | 1,23,750 |
| 3 Sept | 676.15 | 1.15 | -0.70 | 1,36,250 | -26,250 | 1,36,250 |
| 2 Sept | 680.00 | 1.85 | -4.35 | 12,76,250 | -36,250 | 1,62,500 |
| 30 Aug | 606.95 | 6.2 | -1.25 | 2,58,750 | 52,500 | 1,96,250 |
| 29 Aug | 603.30 | 7.45 | -0.30 | 90,000 | 8,750 | 1,42,500 |
| 28 Aug | 600.75 | 7.75 | -1.20 | 32,500 | 22,500 | 1,33,750 |
| 27 Aug | 599.80 | 8.95 | -0.30 | 77,500 | 41,250 | 1,11,250 |
| 26 Aug | 599.45 | 9.25 | -2.95 | 21,250 | 3,750 | 70,000 |
| 23 Aug | 594.00 | 12.2 | 1.90 | 22,500 | 11,250 | 66,250 |
| 22 Aug | 595.40 | 10.3 | -0.30 | 26,250 | 16,250 | 56,250 |
| 21 Aug | 596.90 | 10.6 | -1.60 | 10,000 | 1,250 | 38,750 |
| 20 Aug | 588.00 | 12.2 | 2.20 | 32,500 | 11,250 | 37,500 |
| 19 Aug | 590.75 | 10 | -1.00 | 2,500 | 1,250 | 26,250 |
| 16 Aug | 601.20 | 11 | -2.85 | 3,750 | -1,250 | 25,000 |
| 14 Aug | 592.50 | 13.85 | 1.85 | 26,250 | 8,750 | 11,250 |
| 13 Aug | 595.75 | 12 | 6.80 | 2,500 | 0 | 1,250 |
| 6 Aug | 644.50 | 5.2 | -4.70 | 3,750 | 0 | 1,250 |
| 24 Jul | 648.75 | 9.9 | 0.00 | 0 | 1,250 | 0 |
| 23 Jul | 634.45 | 9.9 | 0.00 | 0 | 1,250 | 0 |
| 15 Jul | 642.50 | 9.9 | -5.10 | 1,250 | 1,250 | 1,250 |
| 12 Jul | 634.70 | 15 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.10 | 15 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 652.45 | 15 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 650.00 | 15 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 653.35 | 15 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 644.40 | 15 | 0.00 | 0 | 1,250 | 0 |
| 4 Jul | 632.85 | 15 | 0.00 | 0 | 1,250 | 0 |
| 3 Jul | 637.85 | 15 | 0.00 | 0 | 1,250 | 0 |
| 2 Jul | 650.85 | 15 | 15.00 | 1,250 | 0 | 0 |
| 1 Jul | 646.95 | 0 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 560 expiring on 26SEP2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 87500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 0.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -16250 which decreased total open position to 108750
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12500 which decreased total open position to 123750
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 136250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 1.85, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -36250 which decreased total open position to 162500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 196250
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 7.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 142500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 7.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 133750
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 8.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 111250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 9.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 70000
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 12.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 66250
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 10.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 56250
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 10.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 38750
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 12.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 37500
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 26250
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 11, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 25000
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 13.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 11250
On 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 12, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 5.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 9.9, 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 23 Jul GUJGASLTD was trading at 634.45. The strike last trading price was 9.9, 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 15 Jul GUJGASLTD was trading at 642.50. The strike last trading price was 9.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 12 Jul GUJGASLTD was trading at 634.70. The strike last trading price was 15, 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 Jul GUJGASLTD was trading at 645.10. The strike last trading price was 15, 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 Jul GUJGASLTD was trading at 652.45. The strike last trading price was 15, 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 Jul GUJGASLTD was trading at 650.00. The strike last trading price was 15, 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 8 Jul GUJGASLTD was trading at 653.35. The strike last trading price was 15, 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 Jul GUJGASLTD was trading at 644.40. The strike last trading price was 15, 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 4 Jul GUJGASLTD was trading at 632.85. The strike last trading price was 15, 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 3 Jul GUJGASLTD was trading at 637.85. The strike last trading price was 15, 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 2 Jul GUJGASLTD was trading at 650.85. The strike last trading price was 15, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0