GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 90.65 | 1.65 | 1,250 | 0 | 71,250 | ||||
| 5 Sept | 677.95 | 89 | 18.50 | 1,250 | 0 | 72,500 | ||||
|
|
||||||||||
| 4 Sept | 660.55 | 70.5 | -7.80 | 6,250 | 1,250 | 71,250 | ||||
| 3 Sept | 676.15 | 78.3 | 1.05 | 2,500 | 0 | 71,250 | ||||
| 2 Sept | 680.00 | 77.25 | 50.70 | 1,58,750 | -25,000 | 71,250 | ||||
| 30 Aug | 606.95 | 26.55 | 1.55 | 4,71,250 | 5,000 | 96,250 | ||||
| 29 Aug | 603.30 | 25 | 0.50 | 1,26,250 | -8,750 | 90,000 | ||||
| 28 Aug | 600.75 | 24.5 | -0.70 | 56,250 | 31,250 | 97,500 | ||||
| 27 Aug | 599.80 | 25.2 | 0.50 | 93,750 | -1,250 | 66,250 | ||||
| 26 Aug | 599.45 | 24.7 | 4.35 | 93,750 | 16,250 | 66,250 | ||||
| 23 Aug | 594.00 | 20.35 | 0.40 | 60,000 | 20,000 | 47,500 | ||||
| 22 Aug | 595.40 | 19.95 | -1.35 | 17,500 | 6,250 | 23,750 | ||||
| 21 Aug | 596.90 | 21.3 | 4.50 | 11,250 | 6,250 | 16,250 | ||||
| 20 Aug | 588.00 | 16.8 | -6.40 | 16,250 | 8,750 | 10,000 | ||||
| 19 Aug | 590.75 | 23.2 | 0.00 | 0 | 1,250 | 0 | ||||
| 16 Aug | 601.20 | 23.2 | -55.60 | 2,500 | 1,250 | 1,250 | ||||
| 14 Aug | 592.50 | 78.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 78.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 78.8 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 590 expiring on 26SEP2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 90.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 89, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 70.5, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 71250
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 78.3, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 77.25, which was 50.70 higher than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 71250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 26.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 96250
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 90000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 24.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 97500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 25.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 66250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 24.7, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 66250
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 20.35, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 47500
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 19.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 23750
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 21.3, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 16250
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 16.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 10000
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 23.2, 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 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 23.2, which was -55.60 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 78.8, 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 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 78.8, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 78.8, 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 590 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 2.05 | 0.70 | 1,83,750 | 3,750 | 3,96,250 |
| 5 Sept | 677.95 | 1.35 | -1.35 | 2,10,000 | 3,750 | 3,95,000 |
| 4 Sept | 660.55 | 2.7 | 0.45 | 2,00,000 | 2,500 | 3,90,000 |
| 3 Sept | 676.15 | 2.25 | -1.55 | 5,48,750 | 28,750 | 3,86,250 |
| 2 Sept | 680.00 | 3.8 | -11.60 | 24,76,250 | 2,73,750 | 3,61,250 |
| 30 Aug | 606.95 | 15.4 | -1.60 | 4,01,250 | 32,500 | 86,250 |
| 29 Aug | 603.30 | 17 | -2.75 | 82,500 | 31,250 | 55,000 |
| 28 Aug | 600.75 | 19.75 | 0.15 | 1,250 | 0 | 25,000 |
| 27 Aug | 599.80 | 19.6 | -1.45 | 42,500 | 5,000 | 25,000 |
| 26 Aug | 599.45 | 21.05 | -4.65 | 31,250 | 7,500 | 18,750 |
| 23 Aug | 594.00 | 25.7 | 2.00 | 5,000 | 2,500 | 10,000 |
| 22 Aug | 595.40 | 23.7 | -3.60 | 3,750 | 2,500 | 6,250 |
| 21 Aug | 596.90 | 27.3 | -0.15 | 1,250 | 0 | 2,500 |
| 20 Aug | 588.00 | 27.45 | 15.50 | 2,500 | 1,250 | 1,250 |
| 19 Aug | 590.75 | 11.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 601.20 | 11.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 11.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 11.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 11.95 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 590 expiring on 26SEP2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 2.05, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 396250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 1.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 395000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 390000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 2.25, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 386250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 3.8, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 273750 which increased total open position to 361250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 15.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 86250
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 17, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 31250 which increased total open position to 55000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 19.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25000
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 19.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 25000
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 21.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18750
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 25.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 23.7, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 6250
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 27.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 27.45, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 11.95, 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 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 11.95, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 11.95, 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 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 11.95, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0