GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 610 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 55.7 | -11.65 | 17,500 | -5,000 | 2,21,250 | ||||
| 5 Sept | 677.95 | 67.35 | 12.55 | 12,500 | -1,250 | 2,26,250 | ||||
| 4 Sept | 660.55 | 54.8 | -7.30 | 3,750 | 0 | 2,27,500 | ||||
|
|
||||||||||
| 3 Sept | 676.15 | 62.1 | 2.90 | 17,500 | 1,250 | 2,27,500 | ||||
| 2 Sept | 680.00 | 59.2 | 41.70 | 12,01,250 | -2,66,250 | 2,26,250 | ||||
| 30 Aug | 606.95 | 17.5 | 0.65 | 29,66,250 | 50,000 | 4,85,000 | ||||
| 29 Aug | 603.30 | 16.85 | 0.75 | 23,72,500 | 2,36,250 | 4,35,000 | ||||
| 28 Aug | 600.75 | 16.1 | 0.05 | 2,28,750 | 60,000 | 1,97,500 | ||||
| 27 Aug | 599.80 | 16.05 | 0.05 | 3,16,250 | 53,750 | 1,37,500 | ||||
| 26 Aug | 599.45 | 16 | 3.60 | 1,15,000 | 42,500 | 77,500 | ||||
| 23 Aug | 594.00 | 12.4 | 0.95 | 16,250 | 12,500 | 35,000 | ||||
| 22 Aug | 595.40 | 11.45 | -1.55 | 21,250 | 11,250 | 21,250 | ||||
| 21 Aug | 596.90 | 13 | -1.00 | 8,750 | 5,000 | 10,000 | ||||
| 20 Aug | 588.00 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 14 | 0.00 | 0 | -1,250 | 0 | ||||
| 16 Aug | 601.20 | 14 | -3.50 | 3,750 | -1,250 | 5,000 | ||||
| 14 Aug | 592.50 | 17.5 | 0.00 | 0 | 1,250 | 0 | ||||
| 13 Aug | 595.75 | 17.5 | -5.05 | 1,250 | 0 | 5,000 | ||||
| 12 Aug | 618.90 | 22.55 | -42.20 | 5,000 | 1,250 | 1,250 | ||||
| 9 Aug | 610.70 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 64.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 677.25 | 64.75 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 610 expiring on 26SEP2024
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 55.7, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 221250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 67.35, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 226250
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 54.8, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 227500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 62.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 227500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 59.2, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by -266250 which decreased total open position to 226250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 17.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 485000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 16.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 435000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 16.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 197500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 16.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 137500
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 16, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 77500
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 12.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 35000
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 11.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 21250
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 13, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 14, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 0
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 14, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 5000
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 17.5, 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 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 17.5, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 22.55, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 64.75, 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 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 64.75, 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 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 64.75, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 64.75, 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 Aug GUJGASLTD was trading at 642.00. The strike last trading price was 64.75, 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 Aug GUJGASLTD was trading at 656.90. The strike last trading price was 64.75, 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 1 Aug GUJGASLTD was trading at 657.20. The strike last trading price was 64.75, 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 31 Jul GUJGASLTD was trading at 678.90. The strike last trading price was 64.75, 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 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 64.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GUJGASLTD 610 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 3.7 | 1.15 | 4,15,000 | 12,500 | 2,21,250 |
| 5 Sept | 677.95 | 2.55 | -2.10 | 4,22,500 | -42,500 | 2,05,000 |
| 4 Sept | 660.55 | 4.65 | 0.85 | 3,38,750 | 8,750 | 2,45,000 |
| 3 Sept | 676.15 | 3.8 | -2.45 | 7,33,750 | 12,500 | 2,37,500 |
| 2 Sept | 680.00 | 6.25 | -19.70 | 28,82,500 | 1,11,250 | 2,27,500 |
| 30 Aug | 606.95 | 25.95 | -2.25 | 2,60,000 | 37,500 | 1,15,000 |
| 29 Aug | 603.30 | 28.2 | -2.80 | 1,01,250 | 16,250 | 76,250 |
| 28 Aug | 600.75 | 31 | 0.00 | 0 | 33,750 | 0 |
| 27 Aug | 599.80 | 31 | -1.00 | 58,750 | 33,750 | 60,000 |
| 26 Aug | 599.45 | 32 | -5.00 | 10,000 | 7,500 | 25,000 |
| 23 Aug | 594.00 | 37 | 7.00 | 2,500 | 1,250 | 16,250 |
| 22 Aug | 595.40 | 30 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 596.90 | 30 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 588.00 | 30 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 30 | 0.00 | 0 | 1,250 | 0 |
| 16 Aug | 601.20 | 30 | -2.10 | 1,250 | 0 | 13,750 |
| 14 Aug | 592.50 | 32.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 32.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 32.1 | 0.00 | 0 | 2,500 | 0 |
| 9 Aug | 610.70 | 32.1 | 15.55 | 2,500 | 0 | 11,250 |
| 8 Aug | 621.65 | 16.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 16.55 | 0.00 | 0 | 2,500 | 0 |
| 6 Aug | 644.50 | 16.55 | -7.60 | 2,500 | 0 | 8,750 |
| 5 Aug | 642.00 | 24.15 | 9.95 | 8,750 | 5,000 | 7,500 |
| 2 Aug | 656.90 | 14.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 14.2 | 0.00 | 0 | 2,500 | 0 |
| 31 Jul | 678.90 | 14.2 | -3.45 | 2,500 | 0 | 0 |
| 30 Jul | 677.25 | 17.65 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 610 expiring on 26SEP2024
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 3.7, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 221250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 2.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -42500 which decreased total open position to 205000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 4.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 245000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 3.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 237500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 6.25, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 111250 which increased total open position to 227500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 25.95, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 37500 which increased total open position to 115000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 28.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 76250
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 0
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 31, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 60000
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 32, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 25000
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 37, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 30, 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 30, 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 30, 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 30, 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 30, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 32.1, 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 32.1, 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 32.1, 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 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 32.1, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 16.55, 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 16.55, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 16.55, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 5 Aug GUJGASLTD was trading at 642.00. The strike last trading price was 24.15, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 2 Aug GUJGASLTD was trading at 656.90. The strike last trading price was 14.2, 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 1 Aug GUJGASLTD was trading at 657.20. The strike last trading price was 14.2, 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 31 Jul GUJGASLTD was trading at 678.90. The strike last trading price was 14.2, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 17.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0