GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 85.15 | -12.85 | 1,250 | 0 | 25,000 | ||||
| 5 Sept | 677.95 | 98 | 19.40 | 1,250 | 0 | 26,250 | ||||
| 4 Sept | 660.55 | 78.6 | -11.40 | 1,250 | 0 | 27,500 | ||||
| 3 Sept | 676.15 | 90 | 1.00 | 7,500 | -2,500 | 27,500 | ||||
| 2 Sept | 680.00 | 89 | 56.85 | 41,250 | -8,750 | 31,250 | ||||
| 30 Aug | 606.95 | 32.15 | 2.15 | 10,000 | 0 | 40,000 | ||||
| 29 Aug | 603.30 | 30 | -0.60 | 22,500 | 6,250 | 38,750 | ||||
| 28 Aug | 600.75 | 30.6 | -0.15 | 48,750 | 18,750 | 32,500 | ||||
| 27 Aug | 599.80 | 30.75 | 1.10 | 20,000 | 11,250 | 13,750 | ||||
| 26 Aug | 599.45 | 29.65 | -47.40 | 2,500 | 1,250 | 1,250 | ||||
| 23 Aug | 594.00 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 601.20 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 77.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 77.05 | 77.05 | 0 | 0 | 0 | ||||
| 24 Jul | 648.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Jul | 634.45 | 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 580 expiring on 26SEP2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 85.15, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 98, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26250
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 78.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 90, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 27500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 89, which was 56.85 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 31250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 32.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 30, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 38750
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 30.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 32500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 30.75, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 13750
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 29.65, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, 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 77.05, which was 77.05 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 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 580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 1.65 | 0.55 | 2,26,250 | -22,500 | 7,06,250 |
| 5 Sept | 677.95 | 1.1 | -1.00 | 1,90,000 | -1,250 | 7,30,000 |
| 4 Sept | 660.55 | 2.1 | 0.20 | 3,11,250 | -37,500 | 7,32,500 |
| 3 Sept | 676.15 | 1.9 | -1.20 | 9,80,000 | 11,250 | 7,70,000 |
| 2 Sept | 680.00 | 3.1 | -8.15 | 36,15,000 | 4,70,000 | 7,60,000 |
| 30 Aug | 606.95 | 11.25 | -2.20 | 5,05,000 | 61,250 | 2,90,000 |
| 29 Aug | 603.30 | 13.45 | -0.95 | 2,07,500 | 60,000 | 2,27,500 |
| 28 Aug | 600.75 | 14.4 | -1.30 | 1,18,750 | 65,000 | 1,66,250 |
| 27 Aug | 599.80 | 15.7 | -0.55 | 65,000 | 12,500 | 1,01,250 |
| 26 Aug | 599.45 | 16.25 | -5.10 | 68,750 | 15,000 | 87,500 |
| 23 Aug | 594.00 | 21.35 | 3.15 | 16,250 | 1,250 | 72,500 |
| 22 Aug | 595.40 | 18.2 | -1.70 | 46,250 | 26,250 | 68,750 |
| 21 Aug | 596.90 | 19.9 | -3.50 | 2,500 | 0 | 41,250 |
| 20 Aug | 588.00 | 23.4 | 1.65 | 13,750 | 2,500 | 41,250 |
| 19 Aug | 590.75 | 21.75 | 7.40 | 50,000 | 33,750 | 37,500 |
| 16 Aug | 601.20 | 14.35 | -5.15 | 3,750 | 2,500 | 2,500 |
| 14 Aug | 592.50 | 19.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 19.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 19.5 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 648.75 | 19.5 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 634.45 | 19.5 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 634.70 | 19.5 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.10 | 19.5 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 652.45 | 19.5 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 650.00 | 19.5 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 653.35 | 19.5 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 644.40 | 19.5 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 632.85 | 19.5 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 637.85 | 19.5 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 650.85 | 19.5 | 19.50 | 0 | 0 | 0 |
| 1 Jul | 646.95 | 0 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 580 expiring on 26SEP2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 706250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 1.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 730000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -37500 which decreased total open position to 732500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 1.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 770000
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 3.1, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 470000 which increased total open position to 760000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 11.25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 290000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 13.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 227500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 14.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 166250
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 15.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 101250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 16.25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 87500
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 21.35, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 72500
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 18.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 68750
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 19.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41250
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 23.4, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 41250
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 21.75, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 37500
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 14.35, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 19.5, 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 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 19.5, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 19.5, 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 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 19.5, 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 23 Jul GUJGASLTD was trading at 634.45. The strike last trading price was 19.5, 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 12 Jul GUJGASLTD was trading at 634.70. The strike last trading price was 19.5, 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 11 Jul GUJGASLTD was trading at 645.10. The strike last trading price was 19.5, 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 10 Jul GUJGASLTD was trading at 652.45. The strike last trading price was 19.5, 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 9 Jul GUJGASLTD was trading at 650.00. The strike last trading price was 19.5, 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 8 Jul GUJGASLTD was trading at 653.35. The strike last trading price was 19.5, 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 5 Jul GUJGASLTD was trading at 644.40. The strike last trading price was 19.5, 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 4 Jul GUJGASLTD was trading at 632.85. The strike last trading price was 19.5, 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 3 Jul GUJGASLTD was trading at 637.85. The strike last trading price was 19.5, 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 2 Jul GUJGASLTD was trading at 650.85. The strike last trading price was 19.5, which was 19.50 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