GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 13 | -5.00 | 43,65,000 | 5,02,500 | 18,15,000 | ||||
| 5 Sept | 677.95 | 18 | 6.25 | 51,61,250 | 2,00,000 | 12,93,750 | ||||
| 4 Sept | 660.55 | 11.75 | -5.20 | 26,61,250 | 78,750 | 10,97,500 | ||||
| 3 Sept | 676.15 | 16.95 | -0.15 | 45,91,250 | -1,65,000 | 10,26,250 | ||||
| 2 Sept | 680.00 | 17.1 | 14.25 | 2,05,43,750 | 11,12,500 | 11,96,250 | ||||
| 30 Aug | 606.95 | 2.85 | -0.70 | 1,85,000 | 40,000 | 83,750 | ||||
| 29 Aug | 603.30 | 3.55 | 1.10 | 66,250 | 17,500 | 42,500 | ||||
| 28 Aug | 600.75 | 2.45 | -0.45 | 20,000 | 7,500 | 25,000 | ||||
| 27 Aug | 599.80 | 2.9 | 1.25 | 12,500 | 2,500 | 16,250 | ||||
| 26 Aug | 599.45 | 1.65 | -1.35 | 10,000 | 6,250 | 12,500 | ||||
| 23 Aug | 594.00 | 3 | 0.00 | 0 | 2,500 | 0 | ||||
| 22 Aug | 595.40 | 3 | -15.00 | 2,500 | 1,250 | 5,000 | ||||
| 21 Aug | 596.90 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 618.90 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 18 | -10.30 | 1,250 | 0 | 3,750 | ||||
|
|
||||||||||
| 2 Aug | 656.90 | 28.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 657.20 | 28.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 28.3 | 1.80 | 1,250 | 0 | 3,750 | ||||
| 30 Jul | 677.25 | 26.5 | -1.70 | 3,750 | 2,500 | 2,500 | ||||
| 24 Jul | 648.75 | 28.2 | 28.20 | 0 | 0 | 0 | ||||
| 23 Jul | 634.45 | 0 | 0.00 | 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 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 13, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 502500 which increased total open position to 1815000
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 18, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1293750
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 11.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 78750 which increased total open position to 1097500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 16.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -165000 which decreased total open position to 1026250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 17.1, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 1112500 which increased total open position to 1196250
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 2.85, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 83750
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 3.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 42500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 25000
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 2.9, 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 16250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 12500
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 3, 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 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 3, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 5000
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 2 Aug GUJGASLTD was trading at 656.90. The strike last trading price was 28.3, 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 28.3, 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 28.3, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 26.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 28.2, which was 28.20 higher 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 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 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
| GUJGASLTD 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 29.8 | 6.05 | 11,02,500 | 85,000 | 2,62,500 |
| 5 Sept | 677.95 | 23.75 | -9.65 | 5,68,750 | 53,750 | 1,82,500 |
| 4 Sept | 660.55 | 33.4 | 5.20 | 4,86,250 | -15,000 | 1,30,000 |
| 3 Sept | 676.15 | 28.2 | -5.80 | 6,91,250 | 27,500 | 1,46,250 |
| 2 Sept | 680.00 | 34 | -46.90 | 8,38,750 | 93,750 | 1,20,000 |
| 30 Aug | 606.95 | 80.9 | -3.10 | 6,250 | 1,250 | 25,000 |
| 29 Aug | 603.30 | 84 | -0.70 | 13,750 | 10,000 | 20,000 |
| 28 Aug | 600.75 | 84.7 | 0.00 | 0 | 3,750 | 0 |
| 27 Aug | 599.80 | 84.7 | -1.30 | 8,750 | 0 | 6,250 |
| 26 Aug | 599.45 | 86 | 17.15 | 6,250 | 1,250 | 1,250 |
| 23 Aug | 594.00 | 68.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.40 | 68.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 596.90 | 68.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 68.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 68.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 68.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 68.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 68.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 68.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 68.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 68.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 68.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 68.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 68.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 68.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 68.85 | 68.85 | 0 | 0 | 0 |
| 24 Jul | 648.75 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 634.45 | 0 | 0.00 | 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 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 29.8, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 85000 which increased total open position to 262500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 23.75, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 182500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 33.4, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 130000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 28.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 146250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 34, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 93750 which increased total open position to 120000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 80.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 25000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 84, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 20000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 84.7, 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 84.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 86, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 68.85, which was 68.85 higher 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 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 23 Jul GUJGASLTD was trading at 634.45. 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 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