GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
17 Oct 2024 04:10 PM IST
| GUJGASLTD 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 570.25 | 12.75 | -10.25 | 2,23,750 | 70,000 | 87,500 | ||||
| 16 Oct | 586.30 | 23 | 0.40 | 28,750 | 7,500 | 16,250 | ||||
| 15 Oct | 585.90 | 22.6 | -2.75 | 16,250 | 0 | 8,750 | ||||
| 14 Oct | 589.30 | 25.35 | -11.00 | 3,750 | -1,250 | 7,500 | ||||
| 11 Oct | 600.10 | 36.35 | 0.75 | 2,500 | 0 | 10,000 | ||||
| 10 Oct | 602.90 | 35.6 | 0.65 | 5,000 | 1,250 | 8,750 | ||||
| 9 Oct | 597.55 | 34.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 602.95 | 34.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 596.15 | 34.95 | -18.80 | 15,000 | 2,500 | 10,000 | ||||
| 4 Oct | 616.45 | 53.75 | 7.45 | 3,750 | 2,500 | 6,250 | ||||
| 3 Oct | 609.55 | 46.3 | -2.20 | 5,000 | 0 | 2,500 | ||||
| 1 Oct | 615.30 | 48.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 618.40 | 48.5 | 0.00 | 0 | 1,250 | 0 | ||||
| 27 Sept | 610.80 | 48.5 | 1.50 | 1,250 | 0 | 1,250 | ||||
| 26 Sept | 605.45 | 47 | -2.00 | 5,000 | 2,500 | 2,500 | ||||
| 25 Sept | 605.30 | 49 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 611.85 | 49 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 617.05 | 49 | 0.00 | 0 | -1,250 | 0 | ||||
| 20 Sept | 614.20 | 49 | -11.00 | 1,250 | 0 | 1,250 | ||||
| 19 Sept | 619.50 | 60 | 0.00 | 0 | 1,250 | 0 | ||||
| 18 Sept | 616.50 | 60 | 2.45 | 1,250 | 0 | 0 | ||||
| 17 Sept | 623.95 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 630.30 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 633.00 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 644.60 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 654.15 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.00 | 57.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 606.95 | 57.55 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 570 expiring on 31OCT2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 12.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 87500
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 23, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 16250
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 22.6, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 25.35, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 7500
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 36.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 35.6, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8750
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 34.95, 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 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 34.95, 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 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 34.95, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 53.75, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6250
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 46.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 48.5, 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 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 48.5, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 48.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 47, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 49, 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 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 49, 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 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 49, 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 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 49, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 60, 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 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 60, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 57.55, 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 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 57.55, 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 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 57.55, 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 Sept GUJGASLTD was trading at 644.60. The strike last trading price was 57.55, 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 Sept GUJGASLTD was trading at 654.15. The strike last trading price was 57.55, 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 57.55, 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 57.55, 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 57.55, 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 57.55, 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 57.55, 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 |
| 17 Oct | 570.25 | 9.75 | 4.45 | 10,28,750 | -67,500 | 2,62,500 |
| 16 Oct | 586.30 | 5.3 | 0.65 | 27,27,500 | 31,250 | 3,35,000 |
| 15 Oct | 585.90 | 4.65 | -0.25 | 3,91,250 | 7,500 | 3,02,500 |
| 14 Oct | 589.30 | 4.9 | 1.70 | 15,57,500 | 1,02,500 | 2,95,000 |
| 11 Oct | 600.10 | 3.2 | -0.85 | 57,500 | 2,500 | 1,92,500 |
| 10 Oct | 602.90 | 4.05 | -1.25 | 75,000 | 2,500 | 1,91,250 |
| 9 Oct | 597.55 | 5.3 | 0.30 | 1,21,250 | -2,500 | 1,90,000 |
| 8 Oct | 602.95 | 5 | -1.90 | 3,18,750 | 0 | 1,92,500 |
| 7 Oct | 596.15 | 6.9 | 3.65 | 6,08,750 | 73,750 | 1,86,250 |
| 4 Oct | 616.45 | 3.25 | -0.95 | 1,58,750 | -26,250 | 1,12,500 |
| 3 Oct | 609.55 | 4.2 | 0.90 | 1,07,500 | 15,000 | 1,40,000 |
| 1 Oct | 615.30 | 3.3 | -0.20 | 1,30,000 | -6,250 | 1,25,000 |
| 30 Sept | 618.40 | 3.5 | -1.90 | 1,68,750 | -46,250 | 1,32,500 |
| 27 Sept | 610.80 | 5.4 | -1.65 | 2,65,000 | 82,500 | 1,78,750 |
| 26 Sept | 605.45 | 7.05 | -1.15 | 1,32,500 | 55,000 | 95,000 |
| 25 Sept | 605.30 | 8.2 | 1.70 | 43,750 | 28,750 | 40,000 |
| 24 Sept | 611.85 | 6.5 | 0.00 | 1,250 | 0 | 10,000 |
| 23 Sept | 617.05 | 6.5 | -0.40 | 3,750 | 0 | 8,750 |
| 20 Sept | 614.20 | 6.9 | -0.10 | 1,250 | 0 | 8,750 |
| 19 Sept | 619.50 | 7 | -0.70 | 1,250 | 0 | 7,500 |
| 18 Sept | 616.50 | 7.7 | -9.40 | 7,500 | 5,000 | 5,000 |
| 17 Sept | 623.95 | 17.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 630.30 | 17.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 633.00 | 17.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 644.60 | 17.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 654.15 | 17.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 677.95 | 17.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 660.55 | 17.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 676.15 | 17.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 680.00 | 17.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 606.95 | 17.1 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 570 expiring on 31OCT2024
Delta for 570 PE is -
Historical price for 570 PE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 9.75, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 262500
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 5.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 335000
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 302500
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 4.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 102500 which increased total open position to 295000
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 192500
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 4.05, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 191250
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 5.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 190000
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 192500
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 6.9, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 186250
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -26250 which decreased total open position to 112500
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 4.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 140000
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 3.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 125000
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 3.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -46250 which decreased total open position to 132500
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 5.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 82500 which increased total open position to 178750
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 7.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 55000 which increased total open position to 95000
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 8.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 40000
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 6.5, 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 10000
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 6.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 6.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 7.7, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 17.1, 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 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 17.1, 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 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 17.1, 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 Sept GUJGASLTD was trading at 644.60. The strike last trading price was 17.1, 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 Sept GUJGASLTD was trading at 654.15. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, 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 17.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
