GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.05 | -0.10 | - | 11 | -3 | 104 | |||
| 20 Nov | 451.25 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 451.25 | 0.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 18 Nov | 452.50 | 0.15 | -0.10 | - | 29 | -1 | 109 | |||
| 14 Nov | 486.00 | 0.25 | 0.00 | 44.25 | 20 | 10 | 109 | |||
| 13 Nov | 491.70 | 0.25 | -0.15 | 40.54 | 31 | -2 | 100 | |||
| 12 Nov | 503.05 | 0.4 | -0.25 | 37.92 | 40 | -6 | 102 | |||
| 11 Nov | 517.65 | 0.65 | -0.20 | 33.39 | 88 | 9 | 103 | |||
| 8 Nov | 523.55 | 0.85 | -1.25 | 30.19 | 230 | -13 | 95 | |||
| 7 Nov | 540.80 | 2.1 | -0.45 | 28.21 | 877 | 35 | 110 | |||
|
|
||||||||||
| 6 Nov | 527.85 | 2.55 | 0.70 | 34.86 | 172 | 18 | 72 | |||
| 5 Nov | 512.55 | 1.85 | -0.65 | 37.25 | 52 | 19 | 54 | |||
| 4 Nov | 514.05 | 2.5 | -0.90 | 38.69 | 177 | 33 | 36 | |||
| 1 Nov | 523.35 | 3.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 519.15 | 3.4 | -3.10 | - | 8 | 2 | 5 | |||
| 30 Oct | 527.25 | 6.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 529.90 | 6.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 527.65 | 6.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 526.30 | 6.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 536.00 | 6.5 | 0.00 | - | 0 | 2 | 0 | |||
| 23 Oct | 542.20 | 6.5 | -0.10 | - | 4 | 1 | 2 | |||
| 22 Oct | 535.70 | 6.6 | -42.15 | - | 1 | 0 | 0 | |||
| 21 Oct | 546.90 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 563.00 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 570.25 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 586.30 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 585.90 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 589.30 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 597.55 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 596.15 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 615.30 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 618.40 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 610.80 | 48.75 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 590 expiring on 28NOV2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 104
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.15, 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 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 109
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 44.25, the open interest changed by 10 which increased total open position to 109
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 40.54, the open interest changed by -2 which decreased total open position to 100
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 37.92, the open interest changed by -6 which decreased total open position to 102
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 33.39, the open interest changed by 9 which increased total open position to 103
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was 30.19, the open interest changed by -13 which decreased total open position to 95
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 28.21, the open interest changed by 35 which increased total open position to 110
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 2.55, which was 0.70 higher than the previous day. The implied volatity was 34.86, the open interest changed by 18 which increased total open position to 72
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 37.25, the open interest changed by 19 which increased total open position to 54
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 2.5, which was -0.90 lower than the previous day. The implied volatity was 38.69, the open interest changed by 33 which increased total open position to 36
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 3.4, 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 3.4, which was -3.10 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 6.5, 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 6.5, 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 6.5, 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 25 Oct GUJGASLTD was trading at 526.30. 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 which decreased total open position to
On 24 Oct GUJGASLTD was trading at 536.00. 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 which decreased total open position to
On 23 Oct GUJGASLTD was trading at 542.20. The strike last trading price was 6.5, which was -0.10 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 6.6, which was -42.15 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 48.75, 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 18 Oct GUJGASLTD was trading at 563.00. The strike last trading price was 48.75, 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 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 48.75, 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 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 48.75, 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 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 48.75, 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 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 48.75, 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 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 48.75, 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 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 48.75, 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 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 48.75, 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 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 48.75, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 137 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 451.25 | 137 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 451.25 | 137 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 452.50 | 137 | 86.40 | - | 1 | 0 | 36 |
| 14 Nov | 486.00 | 50.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 491.70 | 50.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 503.05 | 50.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 517.65 | 50.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 523.55 | 50.6 | 0.00 | 0.00 | 0 | 14 | 0 |
| 7 Nov | 540.80 | 50.6 | -16.90 | 36.18 | 19 | 13 | 35 |
| 6 Nov | 527.85 | 67.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 512.55 | 67.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 514.05 | 67.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 523.35 | 67.5 | 0.00 | 0.00 | 0 | 20 | 0 |
| 31 Oct | 519.15 | 67.5 | 35.50 | - | 20 | 0 | 2 |
| 30 Oct | 527.25 | 32 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 529.90 | 32 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 527.65 | 32 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 526.30 | 32 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 536.00 | 32 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 542.20 | 32 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 535.70 | 32 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 546.90 | 32 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 563.00 | 32 | 0.00 | - | 1 | 0 | 1 |
| 17 Oct | 570.25 | 32 | 10.00 | - | 2 | 0 | 1 |
| 16 Oct | 586.30 | 22 | 0.00 | - | 1 | 0 | 1 |
| 15 Oct | 585.90 | 22 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 589.30 | 22 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 597.55 | 22 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 596.15 | 22 | -3.90 | - | 2 | 1 | 1 |
| 1 Oct | 615.30 | 25.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 618.40 | 25.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 610.80 | 25.9 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 590 expiring on 28NOV2024
Delta for 590 PE is 0.00
Historical price for 590 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 137, 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 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 137, 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 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 137, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 137, which was 86.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 50.6, 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 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 50.6, 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 50.6, 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 50.6, 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 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 50.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 50.6, which was -16.90 lower than the previous day. The implied volatity was 36.18, the open interest changed by 13 which increased total open position to 35
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 67.5, 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 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 67.5, 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 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 67.5, 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 67.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 67.5, which was 35.50 higher 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 32, 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 32, 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 32, 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 25 Oct GUJGASLTD was trading at 526.30. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, which was 10.00 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 22, 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 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 22, 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 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 22, 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 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 22, 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 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 22, which was -3.90 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 25.9, 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 25.9, 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 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
