GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
22 Oct 2024 04:10 PM IST
| GUJGASLTD 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 535.70 | 0.95 | -0.75 | 7,20,000 | -1,13,750 | 4,70,000 | ||||
| 21 Oct | 546.90 | 1.7 | -4.45 | 11,13,750 | 1,08,750 | 5,83,750 | ||||
| 18 Oct | 563.00 | 6.15 | -1.90 | 23,66,250 | 1,67,500 | 4,77,500 | ||||
| 17 Oct | 570.25 | 8.05 | -8.60 | 7,40,000 | 1,50,000 | 3,08,750 | ||||
| 16 Oct | 586.30 | 16.65 | -0.90 | 7,20,000 | 41,250 | 1,56,250 | ||||
| 15 Oct | 585.90 | 17.55 | -1.20 | 2,03,750 | 46,250 | 1,15,000 | ||||
| 14 Oct | 589.30 | 18.75 | -11.30 | 1,51,250 | 30,000 | 70,000 | ||||
| 11 Oct | 600.10 | 30.05 | 0.00 | 0 | 6,250 | 0 | ||||
| 10 Oct | 602.90 | 30.05 | 3.05 | 6,250 | 3,750 | 37,500 | ||||
| 9 Oct | 597.55 | 27 | -5.35 | 22,500 | -1,250 | 35,000 | ||||
| 8 Oct | 602.95 | 32.35 | 2.30 | 41,250 | 2,500 | 36,250 | ||||
| 7 Oct | 596.15 | 30.05 | -18.30 | 2,53,750 | 17,500 | 33,750 | ||||
| 4 Oct | 616.45 | 48.35 | 12.35 | 13,750 | -2,500 | 15,000 | ||||
| 3 Oct | 609.55 | 36 | -13.95 | 6,250 | 1,250 | 18,750 | ||||
| 1 Oct | 615.30 | 49.95 | 0.95 | 1,250 | 0 | 16,250 | ||||
| 30 Sept | 618.40 | 49 | 7.40 | 7,500 | 1,250 | 15,000 | ||||
| 27 Sept | 610.80 | 41.6 | 3.70 | 13,750 | 3,750 | 13,750 | ||||
| 26 Sept | 605.45 | 37.9 | -6.10 | 7,500 | 3,750 | 10,000 | ||||
| 25 Sept | 605.30 | 44 | -0.75 | 12,500 | 2,500 | 8,750 | ||||
| 24 Sept | 611.85 | 44.75 | -2.65 | 7,500 | 2,500 | 7,500 | ||||
| 23 Sept | 617.05 | 47.4 | -48.40 | 5,000 | 3,750 | 3,750 | ||||
| 20 Sept | 614.20 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 619.50 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 616.50 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.95 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 630.30 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 633.00 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 644.60 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 654.15 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.00 | 95.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 606.95 | 95.8 | 95.80 | 0 | 0 | 0 | ||||
| 29 Aug | 603.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 600.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 599.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 599.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 595.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 601.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 618.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 0 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 580 expiring on 31OCT2024
Delta for 580 CE is -
Historical price for 580 CE is as follows
On 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 0.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -113750 which decreased total open position to 470000
On 21 Oct GUJGASLTD was trading at 546.90. The strike last trading price was 1.7, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 583750
On 18 Oct GUJGASLTD was trading at 563.00. The strike last trading price was 6.15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 167500 which increased total open position to 477500
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 8.05, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 150000 which increased total open position to 308750
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 16.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 156250
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 17.55, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 46250 which increased total open position to 115000
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 18.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 70000
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 30.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 37500
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 27, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 35000
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 32.35, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 36250
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 30.05, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 33750
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 48.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 15000
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 36, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 18750
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 49.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16250
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 49, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 15000
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 41.6, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13750
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 37.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10000
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 44, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 8750
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 44.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 47.4, which was -48.40 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 95.8, 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 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 95.8, 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 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 95.8, 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 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, 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 95.8, which was 95.80 higher 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 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 28 Aug GUJGASLTD was trading at 600.75. 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 27 Aug GUJGASLTD was trading at 599.80. 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 26 Aug GUJGASLTD was trading at 599.45. 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 23 Aug GUJGASLTD was trading at 594.00. 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 22 Aug GUJGASLTD was trading at 595.40. 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 21 Aug GUJGASLTD was trading at 596.90. 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 20 Aug GUJGASLTD was trading at 588.00. 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 19 Aug GUJGASLTD was trading at 590.75. 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 16 Aug GUJGASLTD was trading at 601.20. 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 14 Aug GUJGASLTD was trading at 592.50. 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 13 Aug GUJGASLTD was trading at 595.75. 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 12 Aug GUJGASLTD was trading at 618.90. 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 Aug GUJGASLTD was trading at 610.70. 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 8 Aug GUJGASLTD was trading at 621.65. 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 7 Aug GUJGASLTD was trading at 636.95. 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 6 Aug GUJGASLTD was trading at 644.50. 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 5 Aug GUJGASLTD was trading at 642.00. 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 |
| 22 Oct | 535.70 | 41.55 | 9.10 | 31,250 | 0 | 2,77,500 |
| 21 Oct | 546.90 | 32.45 | 12.35 | 52,500 | -18,750 | 2,77,500 |
| 18 Oct | 563.00 | 20.1 | 4.90 | 5,95,000 | -88,750 | 2,97,500 |
| 17 Oct | 570.25 | 15.2 | 7.10 | 6,90,000 | 10,000 | 3,91,250 |
| 16 Oct | 586.30 | 8.1 | 0.60 | 17,31,250 | 88,750 | 3,81,250 |
| 15 Oct | 585.90 | 7.5 | -0.25 | 4,63,750 | -5,000 | 2,92,500 |
| 14 Oct | 589.30 | 7.75 | 2.85 | 9,36,250 | 11,250 | 2,98,750 |
| 11 Oct | 600.10 | 4.9 | -0.85 | 1,87,500 | -1,250 | 2,87,500 |
| 10 Oct | 602.90 | 5.75 | -1.75 | 2,23,750 | 16,250 | 2,90,000 |
| 9 Oct | 597.55 | 7.5 | 0.30 | 2,00,000 | -20,000 | 2,72,500 |
| 8 Oct | 602.95 | 7.2 | -2.30 | 3,98,750 | 13,750 | 2,83,750 |
| 7 Oct | 596.15 | 9.5 | 4.90 | 11,40,000 | -30,000 | 2,77,500 |
| 4 Oct | 616.45 | 4.6 | -1.40 | 5,28,750 | 56,250 | 3,08,750 |
| 3 Oct | 609.55 | 6 | 0.80 | 2,88,750 | -11,250 | 2,53,750 |
| 1 Oct | 615.30 | 5.2 | 0.05 | 1,10,000 | 5,000 | 2,66,250 |
| 30 Sept | 618.40 | 5.15 | -2.20 | 3,15,000 | -36,250 | 2,62,500 |
| 27 Sept | 610.80 | 7.35 | -1.55 | 3,90,000 | 73,750 | 2,96,250 |
| 26 Sept | 605.45 | 8.9 | -1.85 | 1,55,000 | -3,750 | 2,21,250 |
| 25 Sept | 605.30 | 10.75 | 1.40 | 1,81,250 | 60,000 | 2,25,000 |
| 24 Sept | 611.85 | 9.35 | 0.35 | 71,250 | 40,000 | 1,65,000 |
| 23 Sept | 617.05 | 9 | -0.55 | 1,38,750 | 50,000 | 1,23,750 |
| 20 Sept | 614.20 | 9.55 | 0.15 | 53,750 | 26,250 | 73,750 |
| 19 Sept | 619.50 | 9.4 | 0.15 | 22,500 | -2,500 | 47,500 |
| 18 Sept | 616.50 | 9.25 | 0.30 | 27,500 | 12,500 | 50,000 |
| 17 Sept | 623.95 | 8.95 | 2.10 | 25,000 | 15,000 | 33,750 |
| 16 Sept | 630.30 | 6.85 | 0.75 | 7,500 | 6,250 | 17,500 |
| 13 Sept | 633.00 | 6.1 | -0.35 | 1,250 | 0 | 11,250 |
| 11 Sept | 644.60 | 6.45 | 0.45 | 2,500 | 1,250 | 11,250 |
| 10 Sept | 654.15 | 6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 677.95 | 6 | -0.90 | 1,250 | 0 | 10,000 |
| 4 Sept | 660.55 | 6.9 | 0.00 | 0 | -13,750 | 0 |
| 3 Sept | 676.15 | 6.9 | -0.10 | 20,000 | -12,500 | 11,250 |
| 2 Sept | 680.00 | 7 | -18.70 | 12,500 | -3,750 | 22,500 |
| 30 Aug | 606.95 | 25.7 | 0.00 | 0 | 13,750 | 0 |
| 29 Aug | 603.30 | 25.7 | 2.90 | 18,750 | 12,500 | 25,000 |
| 28 Aug | 600.75 | 22.8 | -7.20 | 1,250 | 0 | 11,250 |
| 27 Aug | 599.80 | 30 | 2.40 | 8,750 | 3,750 | 11,250 |
| 26 Aug | 599.45 | 27.6 | 0.00 | 0 | 2,500 | 0 |
| 23 Aug | 594.00 | 27.6 | -0.40 | 2,500 | 1,250 | 6,250 |
| 22 Aug | 595.40 | 28 | 0.00 | 0 | 0 | 5,000 |
| 21 Aug | 596.90 | 28 | 0.00 | 0 | 5,000 | 0 |
| 20 Aug | 588.00 | 28 | 12.90 | 5,000 | 3,750 | 3,750 |
| 19 Aug | 590.75 | 15.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 601.20 | 15.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 15.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 15.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 15.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 15.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 15.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 15.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 15.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 15.1 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 580 expiring on 31OCT2024
Delta for 580 PE is -
Historical price for 580 PE is as follows
On 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 41.55, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 277500
On 21 Oct GUJGASLTD was trading at 546.90. The strike last trading price was 32.45, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -18750 which decreased total open position to 277500
On 18 Oct GUJGASLTD was trading at 563.00. The strike last trading price was 20.1, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -88750 which decreased total open position to 297500
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 15.2, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 391250
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 8.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 381250
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 292500
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 7.75, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 298750
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 4.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 287500
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 290000
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 7.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 272500
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 7.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 283750
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 9.5, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 277500
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 4.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 56250 which increased total open position to 308750
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 253750
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 5.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 266250
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 5.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -36250 which decreased total open position to 262500
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 7.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 73750 which increased total open position to 296250
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 8.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 221250
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 10.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 225000
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 9.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 165000
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 123750
On 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 9.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 73750
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 47500
On 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 9.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 50000
On 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 8.95, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 33750
On 16 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 6.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 17500
On 13 Sept GUJGASLTD was trading at 633.00. The strike last trading price was 6.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 11 Sept GUJGASLTD was trading at 644.60. The strike last trading price was 6.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11250
On 10 Sept GUJGASLTD was trading at 654.15. The strike last trading price was 6, 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 6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 0
On 3 Sept GUJGASLTD was trading at 676.15. 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 -12500 which decreased total open position to 11250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 7, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 22500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 25.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 0
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 25.7, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 25000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 22.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 30, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 11250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 27.6, 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 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 27.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 6250
On 22 Aug GUJGASLTD was trading at 595.40. 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 0 which decreased total open position to 5000
On 21 Aug GUJGASLTD was trading at 596.90. 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 5000 which increased total open position to 0
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 28, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 15.1, 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 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 15.1, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 15.1, 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 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 15.1, 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 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 15.1, 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 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 15.1, 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 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 15.1, 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 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 15.1, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 15.1, 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 Aug GUJGASLTD was trading at 642.00. The strike last trading price was 15.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
