GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 25.6 | -7.25 | 3,21,250 | 12,500 | 6,27,500 | ||||
| 5 Sept | 677.95 | 32.85 | 9.40 | 7,36,250 | -1,11,250 | 6,15,000 | ||||
| 4 Sept | 660.55 | 23.45 | -7.70 | 9,25,000 | -43,750 | 7,26,250 | ||||
| 3 Sept | 676.15 | 31.15 | 0.95 | 9,31,250 | -92,500 | 7,72,500 | ||||
| 2 Sept | 680.00 | 30.2 | 23.70 | 1,57,75,000 | 1,46,250 | 8,67,500 | ||||
| 30 Aug | 606.95 | 6.5 | -0.15 | 16,46,250 | -20,000 | 7,22,500 | ||||
|
|
||||||||||
| 29 Aug | 603.30 | 6.65 | 1.05 | 25,25,000 | 3,10,000 | 7,40,000 | ||||
| 28 Aug | 600.75 | 5.6 | -0.55 | 4,10,000 | 1,33,750 | 4,26,250 | ||||
| 27 Aug | 599.80 | 6.15 | 0.15 | 4,43,750 | 53,750 | 2,86,250 | ||||
| 26 Aug | 599.45 | 6 | 1.50 | 2,13,750 | 72,500 | 2,25,000 | ||||
| 23 Aug | 594.00 | 4.5 | -0.40 | 41,250 | 25,000 | 1,52,500 | ||||
| 22 Aug | 595.40 | 4.9 | -0.55 | 17,500 | 6,250 | 1,27,500 | ||||
| 21 Aug | 596.90 | 5.45 | 1.25 | 17,500 | 2,500 | 1,20,000 | ||||
| 20 Aug | 588.00 | 4.2 | -1.40 | 52,500 | 28,750 | 1,16,250 | ||||
| 19 Aug | 590.75 | 5.6 | -0.15 | 52,500 | 35,000 | 86,250 | ||||
| 16 Aug | 601.20 | 5.75 | 0.75 | 33,750 | 3,750 | 50,000 | ||||
| 14 Aug | 592.50 | 5 | -1.15 | 27,500 | 3,750 | 40,000 | ||||
| 13 Aug | 595.75 | 6.15 | -4.35 | 37,500 | 27,500 | 35,000 | ||||
| 12 Aug | 618.90 | 10.5 | -4.50 | 2,500 | 1,250 | 7,500 | ||||
| 9 Aug | 610.70 | 15 | 0.00 | 0 | 3,750 | 0 | ||||
| 8 Aug | 621.65 | 15 | -11.55 | 5,000 | 1,250 | 3,750 | ||||
| 7 Aug | 636.95 | 26.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 26.55 | -14.10 | 2,500 | 0 | 2,500 | ||||
| 5 Aug | 642.00 | 40.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 40.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 40.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 40.65 | 0.00 | 0 | 1,250 | 0 | ||||
| 30 Jul | 677.25 | 40.65 | 2,500 | 2,500 | 2,500 | |||||
For Gujarat Gas Limited - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 25.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 627500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 32.85, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -111250 which decreased total open position to 615000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 23.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -43750 which decreased total open position to 726250
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 31.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -92500 which decreased total open position to 772500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 30.2, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 146250 which increased total open position to 867500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 722500
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 6.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 310000 which increased total open position to 740000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 5.6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 133750 which increased total open position to 426250
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 286250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 72500 which increased total open position to 225000
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 152500
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 127500
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 120000
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 4.2, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 28750 which increased total open position to 116250
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 5.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 86250
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 50000
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 40000
On 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 6.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 35000
On 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 10.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7500
On 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 15, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 26.55, 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 26.55, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 5 Aug GUJGASLTD was trading at 642.00. The strike last trading price was 40.65, 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 40.65, 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 40.65, 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 40.65, 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 40.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
| GUJGASLTD 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 12.95 | 3.55 | 12,28,750 | -8,750 | 8,41,250 |
| 5 Sept | 677.95 | 9.4 | -6.50 | 12,97,500 | 66,250 | 8,50,000 |
| 4 Sept | 660.55 | 15.9 | 2.90 | 13,88,750 | -1,27,500 | 7,83,750 |
| 3 Sept | 676.15 | 13 | -4.65 | 15,68,750 | 87,500 | 9,11,250 |
| 2 Sept | 680.00 | 17.65 | -38.05 | 69,67,500 | 7,38,750 | 8,26,250 |
| 30 Aug | 606.95 | 55.7 | -8.10 | 5,000 | -1,250 | 87,500 |
| 29 Aug | 603.30 | 63.8 | 2.80 | 76,250 | 52,500 | 86,250 |
| 28 Aug | 600.75 | 61 | 0.00 | 0 | 3,750 | 0 |
| 27 Aug | 599.80 | 61 | -6.25 | 7,500 | 2,500 | 32,500 |
| 26 Aug | 599.45 | 67.25 | -1.75 | 10,000 | 7,500 | 30,000 |
| 23 Aug | 594.00 | 69 | 0.00 | 3,750 | 2,500 | 21,250 |
| 22 Aug | 595.40 | 69 | 3.75 | 1,250 | 0 | 17,500 |
| 21 Aug | 596.90 | 65.25 | -12.35 | 2,500 | 1,250 | 16,250 |
| 20 Aug | 588.00 | 77.6 | 9.40 | 3,750 | 0 | 15,000 |
| 19 Aug | 590.75 | 68.2 | 5.00 | 3,750 | 2,500 | 15,000 |
| 16 Aug | 601.20 | 63.2 | -9.45 | 3,750 | 2,500 | 11,250 |
| 14 Aug | 592.50 | 72.65 | 16.10 | 1,250 | 0 | 10,000 |
| 13 Aug | 595.75 | 56.55 | 0.00 | 0 | -1,250 | 0 |
| 12 Aug | 618.90 | 56.55 | -4.55 | 1,250 | 0 | 11,250 |
| 9 Aug | 610.70 | 61.1 | 31.10 | 1,250 | 0 | 11,250 |
| 8 Aug | 621.65 | 30 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 30 | 0.00 | 0 | 1,250 | 0 |
| 6 Aug | 644.50 | 30 | -7.60 | 1,250 | 0 | 10,000 |
| 5 Aug | 642.00 | 37.6 | 0.00 | 1,250 | 0 | 10,000 |
| 2 Aug | 656.90 | 37.6 | 0.00 | 0 | 2,500 | 0 |
| 1 Aug | 657.20 | 37.6 | 5.55 | 2,500 | 1,250 | 8,750 |
| 31 Jul | 678.90 | 32.05 | 0.00 | 0 | 6,250 | 0 |
| 30 Jul | 677.25 | 32.05 | 7,500 | 6,250 | 6,250 | |
For Gujarat Gas Limited - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 12.95, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 841250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 9.4, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 66250 which increased total open position to 850000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 15.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -127500 which decreased total open position to 783750
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 13, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 87500 which increased total open position to 911250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 17.65, which was -38.05 lower than the previous day. The implied volatity was -, the open interest changed by 738750 which increased total open position to 826250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 55.7, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 87500
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 63.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 52500 which increased total open position to 86250
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 0
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 61, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 32500
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 67.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 30000
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 69, 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 21250
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 69, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17500
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 65.25, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16250
On 20 Aug GUJGASLTD was trading at 588.00. The strike last trading price was 77.6, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 68.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 15000
On 16 Aug GUJGASLTD was trading at 601.20. The strike last trading price was 63.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 11250
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 72.65, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 56.55, 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 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 56.55, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 61.1, which was 31.10 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 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 7 Aug GUJGASLTD was trading at 636.95. 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 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 30, 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 10000
On 5 Aug GUJGASLTD was trading at 642.00. The strike last trading price was 37.6, 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 10000
On 2 Aug GUJGASLTD was trading at 656.90. The strike last trading price was 37.6, 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 1 Aug GUJGASLTD was trading at 657.20. The strike last trading price was 37.6, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 8750
On 31 Jul GUJGASLTD was trading at 678.90. The strike last trading price was 32.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 0
On 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 32.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 6250