GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
21 Nov 2024 04:10 PM IST
| GUJGASLTD 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 453.60 | 0.05 | 0.00 | - | 2 | 0 | 80 | |||
| 20 Nov | 451.25 | 0.05 | 0.00 | - | 9 | -9 | 81 | |||
| 19 Nov | 451.25 | 0.05 | 0.00 | - | 9 | -8 | 81 | |||
| 18 Nov | 452.50 | 0.05 | -0.05 | - | 18 | -9 | 89 | |||
| 14 Nov | 486.00 | 0.1 | 0.00 | - | 17 | -8 | 99 | |||
| 13 Nov | 491.70 | 0.1 | -0.05 | - | 12 | -1 | 105 | |||
| 12 Nov | 503.05 | 0.15 | -0.15 | 49.92 | 15 | -5 | 107 | |||
| 11 Nov | 517.65 | 0.3 | 0.05 | 47.26 | 24 | 0 | 112 | |||
| 8 Nov | 523.55 | 0.25 | -0.10 | 40.65 | 30 | -12 | 113 | |||
| 7 Nov | 540.80 | 0.35 | -0.05 | 35.86 | 74 | 24 | 125 | |||
| 6 Nov | 527.85 | 0.4 | -0.10 | 39.66 | 52 | 14 | 101 | |||
| 5 Nov | 512.55 | 0.5 | 0.00 | 44.81 | 26 | -4 | 87 | |||
| 4 Nov | 514.05 | 0.5 | -0.35 | 43.34 | 40 | 6 | 91 | |||
| 1 Nov | 523.35 | 0.85 | -0.15 | 41.77 | 8 | 6 | 84 | |||
| 31 Oct | 519.15 | 1 | -0.35 | - | 114 | 4 | 78 | |||
| 30 Oct | 527.25 | 1.35 | -0.05 | - | 84 | 6 | 73 | |||
| 29 Oct | 529.90 | 1.4 | -0.10 | - | 148 | 15 | 66 | |||
| 28 Oct | 527.65 | 1.5 | -0.05 | - | 42 | 0 | 53 | |||
| 25 Oct | 526.30 | 1.55 | -0.25 | - | 43 | -3 | 53 | |||
| 24 Oct | 536.00 | 1.8 | -0.45 | - | 114 | 3 | 56 | |||
| 23 Oct | 542.20 | 2.25 | 0.10 | - | 130 | 7 | 52 | |||
| 22 Oct | 535.70 | 2.15 | -0.45 | - | 256 | 4 | 44 | |||
| 21 Oct | 546.90 | 2.6 | -0.95 | - | 10 | 4 | 39 | |||
| 18 Oct | 563.00 | 3.55 | -0.20 | - | 28 | -4 | 35 | |||
| 17 Oct | 570.25 | 3.75 | -1.25 | - | 62 | 7 | 39 | |||
| 16 Oct | 586.30 | 5 | 0.50 | - | 42 | 5 | 32 | |||
| 15 Oct | 585.90 | 4.5 | -1.50 | - | 26 | 13 | 26 | |||
| 14 Oct | 589.30 | 6 | -3.80 | - | 7 | 4 | 12 | |||
| 11 Oct | 600.10 | 9.8 | -0.20 | - | 2 | 1 | 7 | |||
| 9 Oct | 597.55 | 10 | -0.75 | - | 4 | 2 | 5 | |||
| 7 Oct | 596.15 | 10.75 | -11.75 | - | 6 | 3 | 3 | |||
| 1 Oct | 615.30 | 22.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 618.40 | 22.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 610.80 | 22.5 | - | 0 | 0 | 0 | ||||
For Gujarat Gas Limited - strike price 650 expiring on 28NOV2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 0.05, 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 80
On 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 81
On 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 81
On 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 89
On 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 99
On 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 105
On 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 49.92, the open interest changed by -5 which decreased total open position to 107
On 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 112
On 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.65, the open interest changed by -12 which decreased total open position to 113
On 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.86, the open interest changed by 24 which increased total open position to 125
On 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 39.66, the open interest changed by 14 which increased total open position to 101
On 5 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 44.81, the open interest changed by -4 which decreased total open position to 87
On 4 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 43.34, the open interest changed by 6 which increased total open position to 91
On 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 41.77, the open interest changed by 6 which increased total open position to 84
On 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 1.35, which was -0.05 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 1.4, which was -0.10 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 1.5, which was -0.05 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 1.55, which was -0.25 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 1.8, which was -0.45 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 2.25, which was 0.10 higher 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 2.15, which was -0.45 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 2.6, which was -0.95 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 3.55, which was -0.20 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 3.75, which was -1.25 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 5, which was 0.50 higher 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 4.5, which was -1.50 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 6, which was -3.80 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 9.8, which was -0.20 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 10, which was -0.75 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 10.75, which was -11.75 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 22.5, 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 22.5, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GUJGASLTD 28NOV2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 453.60 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 451.25 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 451.25 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 452.50 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 486.00 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 491.70 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 503.05 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 517.65 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 523.55 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 540.80 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 527.85 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 512.55 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 514.05 | 123 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 523.35 | 123 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 519.15 | 123 | -1.00 | - | 1 | 0 | 1 |
| 30 Oct | 527.25 | 124 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 529.90 | 124 | 65.10 | - | 1 | 0 | 0 |
| 28 Oct | 527.65 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 526.30 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 536.00 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 542.20 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 535.70 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 546.90 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 563.00 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 570.25 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 586.30 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 585.90 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 589.30 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 600.10 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 597.55 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 596.15 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 615.30 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 618.40 | 58.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 610.80 | 58.9 | - | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 650 expiring on 28NOV2024
Delta for 650 PE is 0.00
Historical price for 650 PE is as follows
On 21 Nov GUJGASLTD was trading at 453.60. The strike last trading price was 123, 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 20 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 123, 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 19 Nov GUJGASLTD was trading at 451.25. The strike last trading price was 123, 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 18 Nov GUJGASLTD was trading at 452.50. The strike last trading price was 123, 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 14 Nov GUJGASLTD was trading at 486.00. The strike last trading price was 123, 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 13 Nov GUJGASLTD was trading at 491.70. The strike last trading price was 123, 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 12 Nov GUJGASLTD was trading at 503.05. The strike last trading price was 123, 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 11 Nov GUJGASLTD was trading at 517.65. The strike last trading price was 123, 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 8 Nov GUJGASLTD was trading at 523.55. The strike last trading price was 123, 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 7 Nov GUJGASLTD was trading at 540.80. The strike last trading price was 123, 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 6 Nov GUJGASLTD was trading at 527.85. The strike last trading price was 123, 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 Nov GUJGASLTD was trading at 512.55. The strike last trading price was 123, 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 Nov GUJGASLTD was trading at 514.05. The strike last trading price was 123, 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 1 Nov GUJGASLTD was trading at 523.35. The strike last trading price was 123, 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 31 Oct GUJGASLTD was trading at 519.15. The strike last trading price was 123, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GUJGASLTD was trading at 527.25. The strike last trading price was 124, 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 124, which was 65.10 higher 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 58.9, 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 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 58.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
