GUJGASLTD
GUJARAT GAS LIMITED
Historical option data for GUJGASLTD
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 644.40 | 47.8 | 12.80 | - | 43,750 | 10,000 | 1,86,250 | |||
| 4 Jul | 632.85 | 35 | - | 8,750 | -2,500 | 1,76,250 | ||||
| 3 Jul | 637.85 | 44 | - | 25,000 | -3,750 | 1,78,750 | ||||
| 2 Jul | 650.85 | 52.45 | - | 1,31,250 | -23,750 | 1,82,500 | ||||
|
|
||||||||||
| 1 Jul | 646.95 | 48.5 | - | 1,58,750 | -25,000 | 2,06,250 | ||||
| 28 Jun | 628.45 | 33.5 | - | 4,68,750 | -35,000 | 2,31,250 | ||||
| 27 Jun | 627.05 | 29.4 | - | 2,46,250 | -2,500 | 2,66,250 | ||||
| 26 Jun | 620.95 | 29.05 | - | 4,31,250 | 15,000 | 2,71,250 | ||||
| 25 Jun | 612.90 | 24.7 | - | 2,80,000 | 10,000 | 2,56,250 | ||||
| 24 Jun | 607.80 | 23.5 | - | 5,01,250 | 85,000 | 2,46,250 | ||||
| 21 Jun | 599.75 | 21.10 | - | 1,78,750 | 83,750 | 1,61,250 | ||||
| 20 Jun | 608.30 | 24.05 | - | 30,000 | 16,250 | 77,500 | ||||
| 19 Jun | 612.05 | 27.80 | - | 17,500 | 5,000 | 61,250 | ||||
| 18 Jun | 635.25 | 34.50 | - | 25,000 | 6,250 | 56,250 | ||||
| 14 Jun | 632.05 | 35.85 | - | 6,250 | 1,250 | 50,000 | ||||
| 13 Jun | 636.20 | 47.00 | - | 26,250 | 8,750 | 48,750 | ||||
| 12 Jun | 610.50 | 28.00 | - | 26,250 | 18,750 | 40,000 | ||||
| 11 Jun | 607.75 | 30.60 | - | 33,750 | -1,250 | 21,250 | ||||
| 10 Jun | 590.00 | 23.05 | - | 16,250 | 5,000 | 18,750 | ||||
| 7 Jun | 588.70 | 25.00 | - | 6,250 | 1,250 | 11,250 | ||||
| 6 Jun | 571.10 | 23.00 | - | 8,750 | 2,500 | 10,000 | ||||
| 5 Jun | 550.20 | 13.50 | - | 2,500 | 2,500 | 7,500 | ||||
| 4 Jun | 533.30 | 18.90 | - | 1,250 | 0 | 5,000 | ||||
| 3 Jun | 569.45 | 23.80 | - | 5,000 | 2,500 | 5,000 | ||||
| 31 May | 551.35 | 12.00 | - | 3,750 | 1,250 | 1,250 | ||||
For GUJARAT GAS LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 5 Jul GUJGASLTD was trading at 644.40. The strike last trading price was 47.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 186250
On 4 Jul GUJGASLTD was trading at 632.85. The strike last trading price was 35, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 176250
On 3 Jul GUJGASLTD was trading at 637.85. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 178750
On 2 Jul GUJGASLTD was trading at 650.85. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -23750 which decreased total open position to 182500
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 206250
On 28 Jun GUJGASLTD was trading at 628.45. The strike last trading price was 33.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 231250
On 27 Jun GUJGASLTD was trading at 627.05. The strike last trading price was 29.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 266250
On 26 Jun GUJGASLTD was trading at 620.95. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 271250
On 25 Jun GUJGASLTD was trading at 612.90. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 256250
On 24 Jun GUJGASLTD was trading at 607.80. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 246250
On 21 Jun GUJGASLTD was trading at 599.75. The strike last trading price was 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 83750 which increased total open position to 161250
On 20 Jun GUJGASLTD was trading at 608.30. The strike last trading price was 24.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 77500
On 19 Jun GUJGASLTD was trading at 612.05. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 61250
On 18 Jun GUJGASLTD was trading at 635.25. The strike last trading price was 34.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 56250
On 14 Jun GUJGASLTD was trading at 632.05. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 50000
On 13 Jun GUJGASLTD was trading at 636.20. The strike last trading price was 47.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 48750
On 12 Jun GUJGASLTD was trading at 610.50. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 40000
On 11 Jun GUJGASLTD was trading at 607.75. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 21250
On 10 Jun GUJGASLTD was trading at 590.00. The strike last trading price was 23.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 18750
On 7 Jun GUJGASLTD was trading at 588.70. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 11250
On 6 Jun GUJGASLTD was trading at 571.10. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 10000
On 5 Jun GUJGASLTD was trading at 550.20. The strike last trading price was 13.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 7500
On 4 Jun GUJGASLTD was trading at 533.30. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 3 Jun GUJGASLTD was trading at 569.45. The strike last trading price was 23.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 5000
On 31 May GUJGASLTD was trading at 551.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 644.40 | 5.9 | -6.05 | - | 5,43,750 | 23,750 | 5,23,750 |
| 4 Jul | 632.85 | 11.95 | - | 5,67,500 | -32,500 | 5,00,000 | |
| 3 Jul | 637.85 | 10.9 | - | 6,82,500 | -2,500 | 5,32,500 | |
| 2 Jul | 650.85 | 7.5 | - | 8,56,250 | 1,28,750 | 5,33,750 | |
| 1 Jul | 646.95 | 9.75 | - | 9,56,250 | 1,35,000 | 4,05,000 | |
| 28 Jun | 628.45 | 15.35 | - | 8,62,500 | 75,000 | 2,70,000 | |
| 27 Jun | 627.05 | 19.9 | - | 1,03,750 | -10,000 | 1,95,000 | |
| 26 Jun | 620.95 | 19.1 | - | 1,11,250 | -7,500 | 2,06,250 | |
| 25 Jun | 612.90 | 24.35 | - | 72,500 | 17,500 | 2,13,750 | |
| 24 Jun | 607.80 | 26.55 | - | 1,36,250 | 22,500 | 1,97,500 | |
| 21 Jun | 599.75 | 31.25 | - | 80,000 | 25,000 | 1,62,500 | |
| 20 Jun | 608.30 | 27.50 | - | 53,750 | 26,250 | 1,36,250 | |
| 19 Jun | 612.05 | 24.00 | - | 55,000 | 33,750 | 1,10,000 | |
| 18 Jun | 635.25 | 20.90 | - | 56,250 | 25,000 | 75,000 | |
| 14 Jun | 632.05 | 19.00 | - | 42,500 | 32,500 | 50,000 | |
| 13 Jun | 636.20 | 16.00 | - | 11,250 | 1,250 | 16,250 | |
| 12 Jun | 610.50 | 30.00 | - | 11,250 | 10,000 | 13,750 | |
| 11 Jun | 607.75 | 29.00 | - | 3,750 | 2,500 | 2,500 | |
| 10 Jun | 590.00 | 65.70 | - | 0 | 0 | 0 | |
| 7 Jun | 588.70 | 65.70 | - | 0 | 0 | 0 | |
| 6 Jun | 571.10 | 65.70 | - | 0 | 0 | 0 | |
| 5 Jun | 550.20 | 65.70 | - | 0 | 0 | 0 | |
| 4 Jun | 533.30 | 65.70 | - | 0 | 0 | 0 | |
| 3 Jun | 569.45 | 65.70 | - | 0 | 0 | 0 | |
| 31 May | 551.35 | 65.70 | - | 0 | 0 | 0 | |
For GUJARAT GAS LIMITED - strike price 600 expiring on 25JUL2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 5 Jul GUJGASLTD was trading at 644.40. The strike last trading price was 5.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 523750
On 4 Jul GUJGASLTD was trading at 632.85. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 500000
On 3 Jul GUJGASLTD was trading at 637.85. The strike last trading price was 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 532500
On 2 Jul GUJGASLTD was trading at 650.85. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 128750 which increased total open position to 533750
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 405000
On 28 Jun GUJGASLTD was trading at 628.45. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 75000 which increased total open position to 270000
On 27 Jun GUJGASLTD was trading at 627.05. The strike last trading price was 19.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 195000
On 26 Jun GUJGASLTD was trading at 620.95. The strike last trading price was 19.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 206250
On 25 Jun GUJGASLTD was trading at 612.90. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 213750
On 24 Jun GUJGASLTD was trading at 607.80. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 197500
On 21 Jun GUJGASLTD was trading at 599.75. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 162500
On 20 Jun GUJGASLTD was trading at 608.30. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 136250
On 19 Jun GUJGASLTD was trading at 612.05. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 110000
On 18 Jun GUJGASLTD was trading at 635.25. The strike last trading price was 20.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 75000
On 14 Jun GUJGASLTD was trading at 632.05. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 50000
On 13 Jun GUJGASLTD was trading at 636.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 12 Jun GUJGASLTD was trading at 610.50. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 13750
On 11 Jun GUJGASLTD was trading at 607.75. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 10 Jun GUJGASLTD was trading at 590.00. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun GUJGASLTD was trading at 588.70. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun GUJGASLTD was trading at 571.10. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun GUJGASLTD was trading at 550.20. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun GUJGASLTD was trading at 533.30. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun GUJGASLTD was trading at 569.45. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May GUJGASLTD was trading at 551.35. The strike last trading price was 65.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0