GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.15 | -0.05 | - | 27 | -20 | 282 | |||
| 20 Nov | 451.25 | 0.2 | 0.00 | - | 21 | -8 | 304 | |||
| 19 Nov | 451.25 | 0.2 | -0.05 | - | 21 | -6 | 304 | |||
| 18 Nov | 452.50 | 0.25 | -0.05 | - | 148 | -39 | 311 | |||
| 14 Nov | 486.00 | 0.3 | -0.10 | 38.32 | 82 | -35 | 353 | |||
| 13 Nov | 491.70 | 0.4 | -0.05 | 36.34 | 163 | -52 | 388 | |||
| 12 Nov | 503.05 | 0.45 | -0.50 | 31.52 | 186 | 8 | 442 | |||
| 11 Nov | 517.65 | 0.95 | -0.70 | 28.07 | 314 | -6 | 437 | |||
| 8 Nov | 523.55 | 1.65 | -2.90 | 26.99 | 964 | 125 | 433 | |||
| 7 Nov | 540.80 | 4.55 | -0.45 | 26.22 | 2,264 | 164 | 309 | |||
| 6 Nov | 527.85 | 5 | 1.55 | 33.71 | 627 | -15 | 143 | |||
| 5 Nov | 512.55 | 3.45 | -1.10 | 35.78 | 236 | 29 | 159 | |||
| 4 Nov | 514.05 | 4.55 | -1.55 | 37.72 | 119 | -7 | 127 | |||
| 1 Nov | 523.35 | 6.1 | -0.15 | 34.57 | 1 | 0 | 134 | |||
| 31 Oct | 519.15 | 6.25 | -1.35 | - | 101 | 62 | 125 | |||
| 30 Oct | 527.25 | 7.6 | -0.30 | - | 69 | 12 | 68 | |||
| 29 Oct | 529.90 | 7.9 | -0.65 | - | 8 | 0 | 55 | |||
| 28 Oct | 527.65 | 8.55 | 1.40 | - | 22 | 8 | 55 | |||
| 25 Oct | 526.30 | 7.15 | -2.85 | - | 32 | 18 | 47 | |||
| 24 Oct | 536.00 | 10 | -1.55 | - | 14 | 4 | 29 | |||
| 23 Oct | 542.20 | 11.55 | -49.30 | - | 37 | 24 | 24 | |||
| 22 Oct | 535.70 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 546.90 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 563.00 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 570.25 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 586.30 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 615.30 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 618.40 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 610.80 | 60.85 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 570 expiring on 28NOV2024
Delta for 570 CE is -
Historical price for 570 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 282
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 -8 which decreased total open position to 304
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 -6 which decreased total open position to 304
On 18 Nov GUJGASLTD was trading at 452.50. 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 -39 which decreased total open position to 311
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 38.32, the open interest changed by -35 which decreased total open position to 353
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.34, the open interest changed by -52 which decreased total open position to 388
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 0.45, which was -0.50 lower than the previous day. The implied volatity was 31.52, the open interest changed by 8 which increased total open position to 442
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 0.95, which was -0.70 lower than the previous day. The implied volatity was 28.07, the open interest changed by -6 which decreased total open position to 437
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 1.65, which was -2.90 lower than the previous day. The implied volatity was 26.99, the open interest changed by 125 which increased total open position to 433
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 26.22, the open interest changed by 164 which increased total open position to 309
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 5, which was 1.55 higher than the previous day. The implied volatity was 33.71, the open interest changed by -15 which decreased total open position to 143
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 3.45, which was -1.10 lower than the previous day. The implied volatity was 35.78, the open interest changed by 29 which increased total open position to 159
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 4.55, which was -1.55 lower than the previous day. The implied volatity was 37.72, the open interest changed by -7 which decreased total open position to 127
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 6.1, which was -0.15 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 134
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 6.25, which was -1.35 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 7.6, which was -0.30 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 7.9, which was -0.65 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 8.55, which was 1.40 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 7.15, which was -2.85 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 10, which was -1.55 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 11.55, which was -49.30 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 60.85, 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 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 60.85, 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 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 60.85, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 116.65 | -3.90 | - | 2 | 0 | 96 |
| 20 Nov | 451.25 | 120.55 | 0.00 | - | 1 | -1 | 97 |
| 19 Nov | 451.25 | 120.55 | 39.75 | - | 1 | 0 | 97 |
| 18 Nov | 452.50 | 80.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 486.00 | 80.8 | 33.45 | 35.63 | 1 | 0 | 97 |
| 13 Nov | 491.70 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 503.05 | 47.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 517.65 | 47.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 523.55 | 47.35 | 15.70 | 33.81 | 5 | 1 | 97 |
| 7 Nov | 540.80 | 31.65 | -14.30 | 28.48 | 195 | 69 | 95 |
| 6 Nov | 527.85 | 45.95 | -11.70 | 40.21 | 8 | 6 | 26 |
| 5 Nov | 512.55 | 57.65 | 12.90 | 41.26 | 2 | 1 | 20 |
| 4 Nov | 514.05 | 44.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 523.35 | 44.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 519.15 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 527.25 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 529.90 | 44.75 | 0.00 | - | 0 | 3 | 0 |
| 28 Oct | 527.65 | 44.75 | 16.75 | - | 3 | 17 | 17 |
| 25 Oct | 526.30 | 28 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 536.00 | 28 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 542.20 | 28 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 535.70 | 28 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 546.90 | 28 | 4.00 | - | 2 | 0 | 15 |
| 18 Oct | 563.00 | 24 | 4.00 | - | 17 | 7 | 14 |
| 17 Oct | 570.25 | 20 | 8.10 | - | 8 | 4 | 7 |
| 16 Oct | 586.30 | 11.9 | -6.35 | - | 2 | 1 | 2 |
| 1 Oct | 615.30 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 618.40 | 18.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 610.80 | 18.25 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 570 expiring on 28NOV2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 116.65, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 120.55, 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 97
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 120.55, which was 39.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 80.8, 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 80.8, which was 33.45 higher than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 97
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 47.35, 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 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 47.35, 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 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 47.35, 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 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 47.35, which was 15.70 higher than the previous day. The implied volatity was 33.81, the open interest changed by 1 which increased total open position to 97
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 31.65, which was -14.30 lower than the previous day. The implied volatity was 28.48, the open interest changed by 69 which increased total open position to 95
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 45.95, which was -11.70 lower than the previous day. The implied volatity was 40.21, the open interest changed by 6 which increased total open position to 26
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 57.65, which was 12.90 higher than the previous day. The implied volatity was 41.26, the open interest changed by 1 which increased total open position to 20
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 44.75, 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 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 44.75, 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 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 44.75, 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 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 44.75, 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 29 Oct GUJGASLTD was trading at 529.90. The strike last trading price was 44.75, 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 44.75, which was 16.75 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 28, 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 28, 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 28, 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 28, 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 28, 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 24, 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 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 20, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 11.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 18.25, 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 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 18.25, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
