GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 16.2 | -5.00 | 19,26,250 | 1,55,000 | 10,67,500 | ||||
| 5 Sept | 677.95 | 21.2 | 6.20 | 36,15,000 | -85,000 | 9,15,000 | ||||
| 4 Sept | 660.55 | 15 | -6.15 | 21,75,000 | 1,32,500 | 10,00,000 | ||||
|
|
||||||||||
| 3 Sept | 676.15 | 21.15 | 0.10 | 33,61,250 | -1,78,750 | 8,93,750 | ||||
| 2 Sept | 680.00 | 21.05 | 17.35 | 2,71,46,250 | 10,47,500 | 10,77,500 | ||||
| 30 Aug | 606.95 | 3.7 | -0.70 | 57,500 | 16,250 | 30,000 | ||||
| 29 Aug | 603.30 | 4.4 | 1.20 | 40,000 | 8,750 | 13,750 | ||||
| 28 Aug | 600.75 | 3.2 | 0.00 | 1,250 | 0 | 5,000 | ||||
| 27 Aug | 599.80 | 3.2 | -26.80 | 6,250 | 1,250 | 3,750 | ||||
| 26 Aug | 599.45 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 618.90 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 677.25 | 30 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 16.2, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 155000 which increased total open position to 1067500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 21.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 915000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 15, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 132500 which increased total open position to 1000000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 21.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -178750 which decreased total open position to 893750
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 21.05, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 1047500 which increased total open position to 1077500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 3.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 30000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 4.4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 13750
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 3.2, 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 5000
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 3.2, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3750
On 26 Aug GUJGASLTD was trading at 599.45. 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 23 Aug GUJGASLTD was trading at 594.00. 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 22 Aug GUJGASLTD was trading at 595.40. 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 21 Aug GUJGASLTD was trading at 596.90. 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 19 Aug GUJGASLTD was trading at 590.75. 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 14 Aug GUJGASLTD was trading at 592.50. 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 13 Aug GUJGASLTD was trading at 595.75. 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 12 Aug GUJGASLTD was trading at 618.90. 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 9 Aug GUJGASLTD was trading at 610.70. 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 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 0 which decreased total open position to 0
On 6 Aug GUJGASLTD was trading at 644.50. 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 5 Aug GUJGASLTD was trading at 642.00. 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 2 Aug GUJGASLTD was trading at 656.90. 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 1 Aug GUJGASLTD was trading at 657.20. 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 31 Jul GUJGASLTD was trading at 678.90. 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 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 30, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 23.2 | 5.45 | 14,05,000 | -45,000 | 3,37,500 |
| 5 Sept | 677.95 | 17.75 | -9.60 | 11,03,750 | 51,250 | 3,80,000 |
| 4 Sept | 660.55 | 27.35 | 4.60 | 10,26,250 | -1,12,500 | 3,28,750 |
| 3 Sept | 676.15 | 22.75 | -5.05 | 14,75,000 | 1,13,750 | 4,42,500 |
| 2 Sept | 680.00 | 27.8 | -48.20 | 36,67,500 | 3,18,750 | 3,26,250 |
| 30 Aug | 606.95 | 76 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 603.30 | 76 | 0.00 | 0 | 1,250 | 0 |
| 28 Aug | 600.75 | 76 | 1.00 | 1,250 | 0 | 6,250 |
| 27 Aug | 599.80 | 75 | -10.00 | 6,250 | 0 | 1,250 |
| 26 Aug | 599.45 | 85 | 0.00 | 0 | 1,250 | 0 |
| 23 Aug | 594.00 | 85 | 40.40 | 1,250 | 0 | 0 |
| 22 Aug | 595.40 | 44.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 596.90 | 44.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 44.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 44.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 44.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 44.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 44.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 44.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 44.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 44.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 44.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 44.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 44.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 44.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 44.6 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 23.2, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 337500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 17.75, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 380000
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 27.35, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -112500 which decreased total open position to 328750
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 22.75, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 113750 which increased total open position to 442500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 27.8, which was -48.20 lower than the previous day. The implied volatity was -, the open interest changed by 318750 which increased total open position to 326250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 76, 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 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 76, 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 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 76, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 75, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 85, 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 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 85, which was 40.40 higher 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, 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 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0