GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 39.4 | -12.45 | 13,750 | 0 | 1,25,000 | ||||
| 5 Sept | 677.95 | 51.85 | 15.70 | 32,500 | -6,250 | 1,25,000 | ||||
| 4 Sept | 660.55 | 36.15 | -9.35 | 22,500 | 1,250 | 1,32,500 | ||||
| 3 Sept | 676.15 | 45.5 | 3.50 | 46,250 | -11,250 | 1,31,250 | ||||
| 2 Sept | 680.00 | 42 | 31.20 | 27,23,750 | -1,66,250 | 1,46,250 | ||||
| 30 Aug | 606.95 | 10.8 | 0.15 | 17,00,000 | 1,17,500 | 3,13,750 | ||||
|
|
||||||||||
| 29 Aug | 603.30 | 10.65 | 0.85 | 9,07,500 | 1,27,500 | 1,96,250 | ||||
| 28 Aug | 600.75 | 9.8 | -0.55 | 55,000 | 27,500 | 70,000 | ||||
| 27 Aug | 599.80 | 10.35 | 0.80 | 43,750 | 18,750 | 41,250 | ||||
| 26 Aug | 599.45 | 9.55 | 0.30 | 31,250 | 17,500 | 22,500 | ||||
| 23 Aug | 594.00 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 9.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 9.25 | 0.00 | 0 | 2,500 | 0 | ||||
| 19 Aug | 590.75 | 9.25 | -2.25 | 2,500 | 1,250 | 3,750 | ||||
| 16 Aug | 601.20 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 11.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 11.5 | -16.50 | 1,250 | 0 | 2,500 | ||||
| 12 Aug | 618.90 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 28 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 28 | 0.00 | 0 | 1,250 | 0 | ||||
| 7 Aug | 636.95 | 28 | -28.60 | 1,250 | 0 | 1,250 | ||||
| 6 Aug | 644.50 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 56.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 56.6 | 0.00 | 0 | 1,250 | 0 | ||||
| 30 Jul | 677.25 | 56.6 | 1,250 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 39.4, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125000
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 51.85, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 125000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 36.15, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 132500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 45.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 131250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 42, which was 31.20 higher than the previous day. The implied volatity was -, the open interest changed by -166250 which decreased total open position to 146250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 10.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 117500 which increased total open position to 313750
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 10.65, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 127500 which increased total open position to 196250
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 70000
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 10.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 41250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 9.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 22500
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 9.25, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 9.25, 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 9.25, 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 9.25, 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 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 9.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 11.5, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 11.5, 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 11.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 28, 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 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 28, 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 28, 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 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 28, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 56.6, 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 56.6, 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 56.6, 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 56.6, 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 56.6, 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 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 56.6, 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 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 6.95 | 2.00 | 7,93,750 | -28,750 | 4,23,750 |
| 5 Sept | 677.95 | 4.95 | -3.80 | 8,71,250 | 1,250 | 4,26,250 |
| 4 Sept | 660.55 | 8.75 | 1.65 | 9,38,750 | -1,250 | 4,17,500 |
| 3 Sept | 676.15 | 7.1 | -3.45 | 12,08,750 | 41,250 | 4,23,750 |
| 2 Sept | 680.00 | 10.55 | -27.70 | 33,56,250 | 3,76,250 | 3,80,000 |
| 30 Aug | 606.95 | 38.25 | 13.25 | 3,750 | 0 | 0 |
| 29 Aug | 603.30 | 25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 600.75 | 25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 599.80 | 25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 599.45 | 25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 594.00 | 25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.40 | 25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 596.90 | 25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 588.00 | 25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 601.20 | 25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 25 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 6.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 423750
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 4.95, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 426250
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 8.75, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 417500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 7.1, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 41250 which increased total open position to 423750
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 10.55, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 376250 which increased total open position to 380000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 38.25, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 25, 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 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 25, 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 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 25, 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 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 25, 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 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 25, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 25, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 25, 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 25, 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 25, 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 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0