GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
20 Dec 2024 04:10 PM IST
| GUJGASLTD 26DEC2024 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 499.80 | 0.1 | -0.10 | - | 11 | 0 | 30 | |||
| 19 Dec | 505.85 | 0.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 507.55 | 0.2 | 0.05 | - | 4 | 0 | 29 | |||
| 16 Dec | 519.65 | 0.15 | -0.05 | 44.80 | 1 | 0 | 28 | |||
| 12 Dec | 509.00 | 0.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 518.40 | 0.2 | -0.10 | 38.86 | 6 | 0 | 27 | |||
| 10 Dec | 511.95 | 0.3 | 0.00 | 41.93 | 4 | -1 | 28 | |||
|
|
||||||||||
| 6 Dec | 512.70 | 0.3 | 0.00 | 37.10 | 11 | 9 | 27 | |||
| 5 Dec | 502.15 | 0.3 | -0.20 | 39.53 | 19 | 10 | 12 | |||
| 4 Dec | 496.55 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 497.80 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 480.50 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 479.75 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 472.00 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 466.20 | 0.5 | -0.50 | 45.96 | 4 | 2 | 2 | |||
| 12 Nov | 503.05 | 1 | -41.75 | 32.42 | 2 | 1 | 1 | |||
| 30 Oct | 527.25 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 529.90 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 527.65 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 526.30 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 536.00 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 542.20 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 535.70 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 546.90 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 563.00 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 570.25 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 586.30 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 585.90 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 589.30 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 600.10 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 602.90 | 42.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 597.55 | 42.75 | 42.75 | - | 0 | 0 | 0 | |||
| 8 Oct | 602.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 596.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 616.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 609.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 615.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 618.40 | 0 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 620 expiring on 26DEC2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 20 Dec GUJGASLTD was trading at 499.80. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 19 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 0.2, 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 17 Dec GUJGASLTD was trading at 507.55. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Dec GUJGASLTD was trading at 519.65. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.80, the open interest changed by 0 which decreased total open position to 28
On 12 Dec GUJGASLTD was trading at 509.00. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec GUJGASLTD was trading at 518.40. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 27
On 10 Dec GUJGASLTD was trading at 511.95. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 41.93, the open interest changed by -1 which decreased total open position to 28
On 6 Dec GUJGASLTD was trading at 512.70. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.10, the open interest changed by 9 which increased total open position to 27
On 5 Dec GUJGASLTD was trading at 502.15. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.53, the open interest changed by 10 which increased total open position to 12
On 4 Dec GUJGASLTD was trading at 496.55. The strike last trading price was 0.5, 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 3 Dec GUJGASLTD was trading at 497.80. The strike last trading price was 0.5, 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 2 Dec GUJGASLTD was trading at 480.50. The strike last trading price was 0.5, 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 29 Nov GUJGASLTD was trading at 479.75. The strike last trading price was 0.5, 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 28 Nov GUJGASLTD was trading at 472.00. The strike last trading price was 0.5, 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 25 Nov GUJGASLTD was trading at 466.20. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 45.96, the open interest changed by 2 which increased total open position to 2
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 1, which was -41.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by 1 which increased total open position to 1
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 42.75, 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 29 Oct GUJGASLTD was trading at 529.90. The strike last trading price was 42.75, 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 28 Oct GUJGASLTD was trading at 527.65. The strike last trading price was 42.75, 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 25 Oct GUJGASLTD was trading at 526.30. The strike last trading price was 42.75, 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 24 Oct GUJGASLTD was trading at 536.00. The strike last trading price was 42.75, 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 23 Oct GUJGASLTD was trading at 542.20. The strike last trading price was 42.75, 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 22 Oct GUJGASLTD was trading at 535.70. The strike last trading price was 42.75, 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 21 Oct GUJGASLTD was trading at 546.90. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 42.75, 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 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 42.75, 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 42.75, which was 42.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 0, 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 0, 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 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 0, 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 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 26DEC2024 620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 499.80 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 505.85 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 507.55 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 519.65 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 509.00 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 518.40 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 511.95 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 512.70 | 46.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 502.15 | 46.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 496.55 | 46.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 497.80 | 46.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 480.50 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 479.75 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 472.00 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 466.20 | 46.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 503.05 | 46.1 | 46.10 | - | 0 | 0 | 0 |
| 30 Oct | 527.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 529.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 527.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 526.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 536.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 542.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 535.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 546.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 563.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 570.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 586.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 585.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 589.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 600.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 602.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 597.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 602.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 596.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 616.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 609.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 615.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 618.40 | 0 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 620 expiring on 26DEC2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 20 Dec GUJGASLTD was trading at 499.80. The strike last trading price was 46.1, 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 19 Dec GUJGASLTD was trading at 505.85. The strike last trading price was 46.1, 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 17 Dec GUJGASLTD was trading at 507.55. The strike last trading price was 46.1, 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 16 Dec GUJGASLTD was trading at 519.65. The strike last trading price was 46.1, 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 Dec GUJGASLTD was trading at 509.00. The strike last trading price was 46.1, 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 11 Dec GUJGASLTD was trading at 518.40. The strike last trading price was 46.1, 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 10 Dec GUJGASLTD was trading at 511.95. The strike last trading price was 46.1, 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 6 Dec GUJGASLTD was trading at 512.70. The strike last trading price was 46.1, 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 Dec GUJGASLTD was trading at 502.15. The strike last trading price was 46.1, 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 Dec GUJGASLTD was trading at 496.55. The strike last trading price was 46.1, 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 3 Dec GUJGASLTD was trading at 497.80. The strike last trading price was 46.1, 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 2 Dec GUJGASLTD was trading at 480.50. The strike last trading price was 46.1, 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 29 Nov GUJGASLTD was trading at 479.75. The strike last trading price was 46.1, 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 28 Nov GUJGASLTD was trading at 472.00. The strike last trading price was 46.1, 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 25 Nov GUJGASLTD was trading at 466.20. The strike last trading price was 46.1, 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 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 46.1, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 0, 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 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 0, 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 0, 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 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 0, 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 0, 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 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 0, 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 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
