GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 86 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 86 | 0.00 | 0 | -1,250 | 0 | ||||
| 2 Sept | 680.00 | 86 | 45.00 | 2,500 | 0 | 5,000 | ||||
| 30 Aug | 606.95 | 41 | 6.00 | 3,750 | 0 | 2,500 | ||||
| 29 Aug | 603.30 | 35 | 5.65 | 1,250 | 0 | 2,500 | ||||
| 28 Aug | 600.75 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 599.80 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 599.45 | 29.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 29.35 | 0.00 | 0 | 2,500 | 0 | ||||
|
|
||||||||||
| 22 Aug | 595.40 | 29.35 | -64.90 | 3,750 | 2,500 | 2,500 | ||||
| 21 Aug | 596.90 | 94.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 94.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 94.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 601.20 | 94.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 94.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 94.25 | 94.25 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 0 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 570 expiring on 26SEP2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 86, 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 86, 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 86, 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 86, 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 86, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 41, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 35, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 29.35, 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 29.35, 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 29.35, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 29.35, which was -64.90 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 94.25, 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 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 94.25, 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 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 94.25, 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 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 94.25, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 94.25, 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 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 94.25, which was 94.25 higher 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 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 570 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 1.15 | 0.30 | 70,000 | -8,750 | 1,73,750 |
| 5 Sept | 677.95 | 0.85 | -0.65 | 66,250 | -21,250 | 1,83,750 |
| 4 Sept | 660.55 | 1.5 | 0.10 | 2,60,000 | -35,000 | 2,08,750 |
| 3 Sept | 676.15 | 1.4 | -0.95 | 2,86,250 | 33,750 | 2,45,000 |
| 2 Sept | 680.00 | 2.35 | -5.75 | 18,50,000 | 93,750 | 2,10,000 |
| 30 Aug | 606.95 | 8.1 | -1.35 | 3,55,000 | 48,750 | 1,16,250 |
| 29 Aug | 603.30 | 9.45 | -2.35 | 67,500 | 32,500 | 67,500 |
| 28 Aug | 600.75 | 11.8 | 0.00 | 0 | 8,750 | 0 |
| 27 Aug | 599.80 | 11.8 | -0.30 | 23,750 | 8,750 | 35,000 |
| 26 Aug | 599.45 | 12.1 | -3.80 | 23,750 | 11,250 | 25,000 |
| 23 Aug | 594.00 | 15.9 | -2.00 | 2,500 | 1,250 | 12,500 |
| 22 Aug | 595.40 | 17.9 | 2.40 | 1,250 | 0 | 11,250 |
| 21 Aug | 596.90 | 15.5 | -0.50 | 3,750 | 2,500 | 10,000 |
| 20 Aug | 588.00 | 16 | 0.00 | 0 | 7,500 | 0 |
| 19 Aug | 590.75 | 16 | 8.30 | 8,750 | 6,250 | 6,250 |
| 16 Aug | 601.20 | 7.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 7.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 7.7 | 7.70 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 0 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 570 expiring on 26SEP2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 173750
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 183750
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 208750
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 245000
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 2.35, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 210000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 8.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 116250
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 9.45, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 67500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 0
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 11.8, 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 35000
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 12.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 25000
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 15.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 12500
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 17.9, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 15.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 0
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 16, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 7.7, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 7.7, 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 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 7.7, which was 7.70 higher 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 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