GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 10.15 | -3.15 | 18,93,750 | 1,71,250 | 6,30,000 | ||||
| 5 Sept | 677.95 | 13.3 | 4.05 | 16,26,250 | 43,750 | 4,57,500 | ||||
| 4 Sept | 660.55 | 9.25 | -4.35 | 11,17,500 | 42,500 | 4,13,750 | ||||
| 3 Sept | 676.15 | 13.6 | -0.50 | 22,30,000 | -51,250 | 3,71,250 | ||||
| 2 Sept | 680.00 | 14.1 | 11.90 | 84,97,500 | 3,98,750 | 4,22,500 | ||||
| 30 Aug | 606.95 | 2.2 | -0.55 | 68,750 | 20,000 | 23,750 | ||||
| 29 Aug | 603.30 | 2.75 | 0.55 | 2,500 | 0 | 3,750 | ||||
| 28 Aug | 600.75 | 2.2 | -0.85 | 2,500 | 1,250 | 2,500 | ||||
| 27 Aug | 599.80 | 3.05 | -21.85 | 1,250 | 0 | 0 | ||||
| 26 Aug | 599.45 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 594.00 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 595.40 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 596.90 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 590.75 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 595.75 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 618.90 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 610.70 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 621.65 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 636.95 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 656.90 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 657.20 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 678.90 | 24.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 677.25 | 24.9 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 10.15, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 171250 which increased total open position to 630000
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 13.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 457500
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 9.25, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 413750
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 13.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -51250 which decreased total open position to 371250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 14.1, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 398750 which increased total open position to 422500
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 23750
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 2500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 3.05, which was -21.85 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 38.5 | 9.20 | 93,750 | 13,750 | 35,000 |
| 5 Sept | 677.95 | 29.3 | -11.45 | 75,000 | 2,500 | 23,750 |
| 4 Sept | 660.55 | 40.75 | 5.30 | 21,250 | 5,000 | 21,250 |
| 3 Sept | 676.15 | 35.45 | -5.15 | 52,500 | 13,750 | 16,250 |
| 2 Sept | 680.00 | 40.6 | -16.20 | 15,000 | 3,750 | 3,750 |
| 30 Aug | 606.95 | 56.8 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 603.30 | 56.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 600.75 | 56.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 599.80 | 56.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 599.45 | 56.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 594.00 | 56.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 595.40 | 56.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 596.90 | 56.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 56.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 592.50 | 56.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 56.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 56.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 610.70 | 56.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 56.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 56.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 56.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 56.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 56.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 56.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 56.8 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 38.5, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 35000
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 29.3, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 23750
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 40.75, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 21250
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 35.45, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 16250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 40.6, which was -16.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 3750
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 56.8, 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 56.8, 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 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, 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 56.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0