GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 32.05 | -7.45 | 1,66,250 | -32,500 | 4,77,500 | ||||
| 5 Sept | 677.95 | 39.5 | 10.35 | 2,30,000 | 6,250 | 5,12,500 | ||||
| 4 Sept | 660.55 | 29.15 | -8.60 | 2,45,000 | -17,500 | 5,06,250 | ||||
| 3 Sept | 676.15 | 37.75 | 1.75 | 2,43,750 | 6,250 | 5,23,750 | ||||
| 2 Sept | 680.00 | 36 | 27.70 | 61,85,000 | 3,11,250 | 5,27,500 | ||||
| 30 Aug | 606.95 | 8.3 | 0.15 | 9,78,750 | 1,08,750 | 2,17,500 | ||||
| 29 Aug | 603.30 | 8.15 | 0.60 | 4,62,500 | 96,250 | 1,08,750 | ||||
| 28 Aug | 600.75 | 7.55 | -0.65 | 15,000 | 11,250 | 12,500 | ||||
| 27 Aug | 599.80 | 8.2 | -35.40 | 2,500 | 1,250 | 1,250 | ||||
| 26 Aug | 599.45 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 588.00 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 601.20 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 618.90 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 677.25 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 648.75 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 634.45 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 634.70 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 645.10 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 652.45 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 650.00 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 653.35 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 644.40 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 632.85 | 43.6 | 43.60 | 0 | 0 | 0 | ||||
| 3 Jul | 637.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 650.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 646.95 | 0 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 32.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -32500 which decreased total open position to 477500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 39.5, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 512500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 29.15, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 506250
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 37.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 523750
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 36, which was 27.70 higher than the previous day. The implied volatity was -, the open interest changed by 311250 which increased total open position to 527500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 8.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 108750 which increased total open position to 217500
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 8.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 96250 which increased total open position to 108750
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 7.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 12500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 8.2, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 43.6, 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 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 43.6, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 43.6, 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 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 43.6, 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 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 43.6, 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 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 43.6, 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 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 43.6, 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 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 43.6, 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 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 43.6, 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 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 43.6, 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 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 43.6, 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 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 43.6, 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 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 43.6, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 43.6, 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 43.6, 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 43.6, 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 43.6, 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 43.6, 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 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 43.6, 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 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 43.6, 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 23 Jul GUJGASLTD was trading at 634.45. The strike last trading price was 43.6, 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 12 Jul GUJGASLTD was trading at 634.70. The strike last trading price was 43.6, 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 11 Jul GUJGASLTD was trading at 645.10. The strike last trading price was 43.6, 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 10 Jul GUJGASLTD was trading at 652.45. The strike last trading price was 43.6, 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 9 Jul GUJGASLTD was trading at 650.00. The strike last trading price was 43.6, 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 8 Jul GUJGASLTD was trading at 653.35. The strike last trading price was 43.6, 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 Jul GUJGASLTD was trading at 644.40. The strike last trading price was 43.6, 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 4 Jul GUJGASLTD was trading at 632.85. The strike last trading price was 43.6, which was 43.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul GUJGASLTD was trading at 637.85. 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 0 which decreased total open position to 0
On 2 Jul GUJGASLTD was trading at 650.85. 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 0 which decreased total open position to 0
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 0, 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 9.15 | 2.45 | 9,78,750 | -41,250 | 8,97,500 |
| 5 Sept | 677.95 | 6.7 | -5.05 | 11,98,750 | 1,10,000 | 9,37,500 |
| 4 Sept | 660.55 | 11.75 | 1.75 | 9,43,750 | -50,000 | 8,27,500 |
| 3 Sept | 676.15 | 10 | -3.85 | 14,15,000 | 23,750 | 8,73,750 |
| 2 Sept | 680.00 | 13.85 | -37.15 | 47,38,750 | 8,41,250 | 8,47,500 |
| 30 Aug | 606.95 | 51 | 0.00 | 0 | 5,000 | 0 |
| 29 Aug | 603.30 | 51 | -9.00 | 5,000 | 0 | 1,250 |
| 28 Aug | 600.75 | 60 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 599.80 | 60 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 599.45 | 60 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 594.00 | 60 | 0.00 | 0 | 1,250 | 0 |
| 22 Aug | 595.40 | 60 | 15.00 | 1,250 | 0 | 0 |
| 21 Aug | 596.90 | 45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 588.00 | 45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 601.20 | 45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 45 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 648.75 | 45 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 634.45 | 45 | 45.00 | 0 | 0 | 0 |
| 12 Jul | 634.70 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 645.10 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 652.45 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 650.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 653.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 644.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 632.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 637.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 650.85 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 646.95 | 0 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 9.15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -41250 which decreased total open position to 897500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 6.7, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 110000 which increased total open position to 937500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 11.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -50000 which decreased total open position to 827500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 10, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 873750
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 13.85, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 841250 which increased total open position to 847500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 51, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 60, 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 60, 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 60, 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 60, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 60, which was 15.00 higher 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 45, 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 Jul GUJGASLTD was trading at 634.45. The strike last trading price was 45, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul GUJGASLTD was trading at 634.70. 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 0 which decreased total open position to 0
On 11 Jul GUJGASLTD was trading at 645.10. 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 0 which decreased total open position to 0
On 10 Jul GUJGASLTD was trading at 652.45. 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 0 which decreased total open position to 0
On 9 Jul GUJGASLTD was trading at 650.00. 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 0 which decreased total open position to 0
On 8 Jul GUJGASLTD was trading at 653.35. 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 0 which decreased total open position to 0
On 5 Jul GUJGASLTD was trading at 644.40. 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 0 which decreased total open position to 0
On 4 Jul GUJGASLTD was trading at 632.85. 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 0 which decreased total open position to 0
On 3 Jul GUJGASLTD was trading at 637.85. 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 0 which decreased total open position to 0
On 2 Jul GUJGASLTD was trading at 650.85. 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 0 which decreased total open position to 0
On 1 Jul GUJGASLTD was trading at 646.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0