GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
06 Sep 2024 04:10 PM IST
| GUJGASLTD 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 667.00 | 7.8 | -2.60 | 51,63,750 | 1,81,250 | 18,87,500 | ||||
| 5 Sept | 677.95 | 10.4 | 3.30 | 53,81,250 | -1,40,000 | 17,06,250 | ||||
| 4 Sept | 660.55 | 7.1 | -3.90 | 36,53,750 | -1,05,000 | 18,50,000 | ||||
| 3 Sept | 676.15 | 11 | -0.30 | 70,98,750 | -3,61,250 | 19,66,250 | ||||
| 2 Sept | 680.00 | 11.3 | 9.75 | 3,65,37,500 | 21,73,750 | 23,70,000 | ||||
| 30 Aug | 606.95 | 1.55 | -0.45 | 4,28,750 | 51,250 | 1,95,000 | ||||
| 29 Aug | 603.30 | 2 | 0.45 | 1,20,000 | 35,000 | 1,42,500 | ||||
| 28 Aug | 600.75 | 1.55 | -0.10 | 7,500 | 2,500 | 1,07,500 | ||||
| 27 Aug | 599.80 | 1.65 | -0.25 | 45,000 | 18,750 | 1,06,250 | ||||
| 26 Aug | 599.45 | 1.9 | 0.75 | 16,250 | 1,250 | 86,250 | ||||
| 23 Aug | 594.00 | 1.15 | -0.40 | 10,000 | 2,500 | 85,000 | ||||
| 22 Aug | 595.40 | 1.55 | 0.05 | 6,250 | 1,250 | 82,500 | ||||
| 21 Aug | 596.90 | 1.5 | -0.75 | 5,000 | 0 | 81,250 | ||||
| 19 Aug | 590.75 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 592.50 | 2.25 | -0.75 | 11,250 | -7,500 | 83,750 | ||||
|
|
||||||||||
| 13 Aug | 595.75 | 3 | -0.50 | 2,500 | 0 | 88,750 | ||||
| 12 Aug | 618.90 | 3.5 | -0.30 | 6,250 | 0 | 86,250 | ||||
| 9 Aug | 610.70 | 3.8 | -1.90 | 53,750 | 43,750 | 86,250 | ||||
| 8 Aug | 621.65 | 5.7 | -2.20 | 10,000 | 2,500 | 41,250 | ||||
| 7 Aug | 636.95 | 7.9 | -10.25 | 33,750 | 5,000 | 37,500 | ||||
| 6 Aug | 644.50 | 18.15 | 0.65 | 27,500 | 17,500 | 32,500 | ||||
| 2 Aug | 656.90 | 17.5 | -1.40 | 1,250 | 0 | 13,750 | ||||
| 1 Aug | 657.20 | 18.9 | -1.90 | 1,250 | 0 | 13,750 | ||||
| 31 Jul | 678.90 | 20.8 | -0.05 | 1,250 | 0 | 12,500 | ||||
| 30 Jul | 677.25 | 20.85 | -1.45 | 11,250 | 12,500 | 12,500 | ||||
| 24 Jul | 648.75 | 22.3 | 22.30 | 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 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 7.8, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 181250 which increased total open position to 1887500
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 10.4, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -140000 which decreased total open position to 1706250
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 7.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -105000 which decreased total open position to 1850000
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 11, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -361250 which decreased total open position to 1966250
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 11.3, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 2173750 which increased total open position to 2370000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 195000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 142500
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 107500
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 106250
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 1.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 86250
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 85000
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 82500
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81250
On 19 Aug GUJGASLTD was trading at 590.75. The strike last trading price was 2.25, 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 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 83750
On 13 Aug GUJGASLTD was trading at 595.75. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88750
On 12 Aug GUJGASLTD was trading at 618.90. The strike last trading price was 3.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86250
On 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 3.8, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 86250
On 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 5.7, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 41250
On 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 7.9, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 37500
On 6 Aug GUJGASLTD was trading at 644.50. The strike last trading price was 18.15, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 32500
On 2 Aug GUJGASLTD was trading at 656.90. The strike last trading price was 17.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 1 Aug GUJGASLTD was trading at 657.20. The strike last trading price was 18.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13750
On 31 Jul GUJGASLTD was trading at 678.90. The strike last trading price was 20.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 30 Jul GUJGASLTD was trading at 677.25. The strike last trading price was 20.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 12500
On 24 Jul GUJGASLTD was trading at 648.75. The strike last trading price was 22.3, which was 22.30 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 667.00 | 44.4 | 7.90 | 8,87,500 | 53,750 | 1,86,250 |
| 5 Sept | 677.95 | 36.5 | -12.55 | 65,000 | 1,250 | 1,33,750 |
| 4 Sept | 660.55 | 49.05 | 6.15 | 51,250 | 0 | 1,32,500 |
| 3 Sept | 676.15 | 42.9 | -5.60 | 1,46,250 | 10,000 | 1,32,500 |
| 2 Sept | 680.00 | 48.5 | -48.85 | 4,15,000 | 1,05,000 | 1,20,000 |
| 30 Aug | 606.95 | 97.35 | -1.65 | 2,500 | 0 | 15,000 |
| 29 Aug | 603.30 | 99 | -4.00 | 6,250 | 0 | 15,000 |
| 28 Aug | 600.75 | 103 | -1.10 | 3,750 | 2,500 | 13,750 |
| 27 Aug | 599.80 | 104.1 | -10.60 | 2,500 | 0 | 10,000 |
| 26 Aug | 599.45 | 114.7 | 0.00 | 2,500 | 1,250 | 8,750 |
| 23 Aug | 594.00 | 114.7 | 0.70 | 1,250 | 0 | 6,250 |
| 22 Aug | 595.40 | 114 | -1.00 | 1,250 | 0 | 5,000 |
| 21 Aug | 596.90 | 115 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 590.75 | 115 | 5.15 | 1,250 | 0 | 3,750 |
| 14 Aug | 592.50 | 109.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 595.75 | 109.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 618.90 | 109.85 | 0.00 | 0 | -7,500 | 0 |
| 9 Aug | 610.70 | 109.85 | 16.35 | 7,500 | -3,750 | 7,500 |
| 8 Aug | 621.65 | 93.5 | 10.90 | 22,500 | 15,000 | 15,000 |
| 7 Aug | 636.95 | 82.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 82.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 656.90 | 82.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 657.20 | 82.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 678.90 | 82.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 677.25 | 82.6 | 82.60 | 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 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 6 Sept GUJGASLTD was trading at 667.00. The strike last trading price was 44.4, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 53750 which increased total open position to 186250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 36.5, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 133750
On 4 Sept GUJGASLTD was trading at 660.55. The strike last trading price was 49.05, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132500
On 3 Sept GUJGASLTD was trading at 676.15. The strike last trading price was 42.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 132500
On 2 Sept GUJGASLTD was trading at 680.00. The strike last trading price was 48.5, which was -48.85 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 120000
On 30 Aug GUJGASLTD was trading at 606.95. The strike last trading price was 97.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 29 Aug GUJGASLTD was trading at 603.30. The strike last trading price was 99, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 28 Aug GUJGASLTD was trading at 600.75. The strike last trading price was 103, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13750
On 27 Aug GUJGASLTD was trading at 599.80. The strike last trading price was 104.1, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 26 Aug GUJGASLTD was trading at 599.45. The strike last trading price was 114.7, 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 8750
On 23 Aug GUJGASLTD was trading at 594.00. The strike last trading price was 114.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6250
On 22 Aug GUJGASLTD was trading at 595.40. The strike last trading price was 114, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 21 Aug GUJGASLTD was trading at 596.90. The strike last trading price was 115, 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 115, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 14 Aug GUJGASLTD was trading at 592.50. The strike last trading price was 109.85, 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 109.85, 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 109.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 0
On 9 Aug GUJGASLTD was trading at 610.70. The strike last trading price was 109.85, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 7500
On 8 Aug GUJGASLTD was trading at 621.65. The strike last trading price was 93.5, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 7 Aug GUJGASLTD was trading at 636.95. The strike last trading price was 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, 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 82.6, which was 82.60 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