GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
18 Oct 2024 02:00 PM IST
| GUJGASLTD 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 558.70 | 3.2 | -2.10 | 18,15,000 | 66,250 | 4,71,250 | ||||
| 17 Oct | 570.25 | 5.3 | -6.00 | 8,07,500 | 62,500 | 4,05,000 | ||||
| 16 Oct | 586.30 | 11.3 | -0.50 | 10,55,000 | 1,03,750 | 3,45,000 | ||||
| 15 Oct | 585.90 | 11.8 | -1.05 | 8,22,500 | 92,500 | 2,38,750 | ||||
| 14 Oct | 589.30 | 12.85 | -7.55 | 6,25,000 | 88,750 | 1,50,000 | ||||
| 11 Oct | 600.10 | 20.4 | -2.50 | 2,500 | 0 | 61,250 | ||||
| 10 Oct | 602.90 | 22.9 | 1.90 | 52,500 | -7,500 | 61,250 | ||||
| 9 Oct | 597.55 | 21 | -4.15 | 1,16,250 | -2,500 | 65,000 | ||||
| 8 Oct | 602.95 | 25.15 | 1.65 | 8,65,000 | 33,750 | 68,750 | ||||
| 7 Oct | 596.15 | 23.5 | -13.85 | 50,000 | 10,000 | 31,250 | ||||
| 4 Oct | 616.45 | 37.35 | 8.10 | 11,250 | -5,000 | 21,250 | ||||
| 3 Oct | 609.55 | 29.25 | -10.45 | 5,000 | -1,250 | 26,250 | ||||
| 1 Oct | 615.30 | 39.7 | -1.80 | 8,750 | -2,500 | 30,000 | ||||
| 30 Sept | 618.40 | 41.5 | 8.10 | 7,500 | -1,250 | 33,750 | ||||
| 27 Sept | 610.80 | 33.4 | 1.15 | 27,500 | -1,250 | 33,750 | ||||
| 26 Sept | 605.45 | 32.25 | -0.75 | 18,750 | 3,750 | 35,000 | ||||
| 25 Sept | 605.30 | 33 | -6.00 | 41,250 | 20,000 | 30,000 | ||||
| 24 Sept | 611.85 | 39 | -0.75 | 10,000 | 7,500 | 8,750 | ||||
| 23 Sept | 617.05 | 39.75 | -5.65 | 1,250 | 0 | 0 | ||||
| 20 Sept | 614.20 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 619.50 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 616.50 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 623.95 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 630.30 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 633.00 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 644.60 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 654.15 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 677.95 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 660.55 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 676.15 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 680.00 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 606.95 | 45.4 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 590 expiring on 31OCT2024
Delta for 590 CE is -
Historical price for 590 CE is as follows
On 18 Oct GUJGASLTD was trading at 558.70. The strike last trading price was 3.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 471250
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 5.3, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 62500 which increased total open position to 405000
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 11.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 103750 which increased total open position to 345000
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 11.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 92500 which increased total open position to 238750
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 12.85, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 88750 which increased total open position to 150000
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 20.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61250
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 22.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 61250
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 21, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 65000
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 25.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 68750
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 23.5, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 31250
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 37.35, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 21250
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 29.25, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 26250
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 39.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 30000
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 41.5, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 33750
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 33.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 33750
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 32.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 35000
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 33, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 30000
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 39, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8750
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 39.75, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 |
| 18 Oct | 558.70 | 31 | 7.55 | 1,12,500 | -43,750 | 2,33,750 |
| 17 Oct | 570.25 | 23.45 | 11.40 | 2,80,000 | -51,250 | 2,80,000 |
| 16 Oct | 586.30 | 12.05 | 0.40 | 8,11,250 | 0 | 3,31,250 |
| 15 Oct | 585.90 | 11.65 | 0.15 | 5,63,750 | 0 | 3,31,250 |
| 14 Oct | 589.30 | 11.5 | 3.90 | 17,40,000 | 1,38,750 | 3,35,000 |
| 11 Oct | 600.10 | 7.6 | -0.45 | 2,73,750 | 12,500 | 1,91,250 |
| 10 Oct | 602.90 | 8.05 | -2.75 | 2,36,250 | 17,500 | 1,77,500 |
| 9 Oct | 597.55 | 10.8 | 1.80 | 3,70,000 | 1,250 | 1,55,000 |
| 8 Oct | 602.95 | 9 | -3.65 | 4,52,500 | 10,000 | 1,55,000 |
| 7 Oct | 596.15 | 12.65 | 5.80 | 11,23,750 | -67,500 | 1,45,000 |
| 4 Oct | 616.45 | 6.85 | -1.70 | 3,66,250 | 11,250 | 2,12,500 |
| 3 Oct | 609.55 | 8.55 | 1.35 | 2,31,250 | 8,750 | 1,98,750 |
| 1 Oct | 615.30 | 7.2 | 0.25 | 96,250 | 0 | 1,88,750 |
| 30 Sept | 618.40 | 6.95 | -2.90 | 2,93,750 | -25,000 | 1,90,000 |
| 27 Sept | 610.80 | 9.85 | -2.15 | 4,98,750 | 41,250 | 2,17,500 |
| 26 Sept | 605.45 | 12 | -2.20 | 2,01,250 | 1,22,500 | 1,80,000 |
| 25 Sept | 605.30 | 14.2 | 2.10 | 50,000 | 20,000 | 57,500 |
| 24 Sept | 611.85 | 12.1 | 0.60 | 46,250 | 10,000 | 35,000 |
| 23 Sept | 617.05 | 11.5 | -1.90 | 18,750 | 13,750 | 25,000 |
| 20 Sept | 614.20 | 13.4 | 1.20 | 8,750 | 5,000 | 10,000 |
| 19 Sept | 619.50 | 12.2 | -0.45 | 8,750 | -1,250 | 3,750 |
| 18 Sept | 616.50 | 12.65 | -12.10 | 5,000 | 3,750 | 3,750 |
| 17 Sept | 623.95 | 24.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 630.30 | 24.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 633.00 | 24.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 644.60 | 24.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 654.15 | 24.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 677.95 | 24.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 660.55 | 24.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 676.15 | 24.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 680.00 | 24.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 606.95 | 24.75 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 590 expiring on 31OCT2024
Delta for 590 PE is -
Historical price for 590 PE is as follows
On 18 Oct GUJGASLTD was trading at 558.70. The strike last trading price was 31, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 233750
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 23.45, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -51250 which decreased total open position to 280000
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 12.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 331250
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 11.65, 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 331250
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 11.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 138750 which increased total open position to 335000
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 7.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 191250
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 8.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 177500
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 10.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 155000
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 155000
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 12.65, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 145000
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 6.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 212500
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 8.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 198750
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 7.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 188750
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 6.95, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 190000
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 9.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 217500
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 12, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 122500 which increased total open position to 180000
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 14.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 57500
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 12.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 35000
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 11.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 25000
On 20 Sept GUJGASLTD was trading at 614.20. The strike last trading price was 13.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 19 Sept GUJGASLTD was trading at 619.50. The strike last trading price was 12.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 3750
On 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 12.65, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 17 Sept GUJGASLTD was trading at 623.95. The strike last trading price was 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, 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 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
