GUJGASLTD
Gujarat Gas Limited
Historical option data for GUJGASLTD
17 Oct 2024 04:10 PM IST
| GUJGASLTD 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 570.25 | 0.25 | 0.00 | 3,750 | -1,250 | 2,01,250 | ||||
| 16 Oct | 586.30 | 0.25 | 0.00 | 12,500 | 0 | 2,07,500 | ||||
| 15 Oct | 585.90 | 0.25 | 0.00 | 2,500 | 0 | 2,10,000 | ||||
| 14 Oct | 589.30 | 0.25 | 0.00 | 16,250 | -5,000 | 2,12,500 | ||||
| 11 Oct | 600.10 | 0.25 | -0.15 | 1,31,250 | -2,500 | 2,17,500 | ||||
| 10 Oct | 602.90 | 0.4 | 0.05 | 57,500 | 0 | 2,20,000 | ||||
| 9 Oct | 597.55 | 0.35 | 0.00 | 42,500 | 1,250 | 2,21,250 | ||||
| 8 Oct | 602.95 | 0.35 | -0.05 | 80,000 | -1,250 | 2,20,000 | ||||
| 7 Oct | 596.15 | 0.4 | -0.70 | 50,000 | -2,500 | 2,21,250 | ||||
| 4 Oct | 616.45 | 1.1 | 0.45 | 62,500 | -11,250 | 2,28,750 | ||||
| 3 Oct | 609.55 | 0.65 | -0.50 | 92,500 | 51,250 | 2,41,250 | ||||
| 1 Oct | 615.30 | 1.15 | -0.05 | 55,000 | 13,750 | 1,90,000 | ||||
| 30 Sept | 618.40 | 1.2 | -0.05 | 1,75,000 | 1,32,500 | 1,75,000 | ||||
| 27 Sept | 610.80 | 1.25 | 0.05 | 78,750 | 18,750 | 42,500 | ||||
| 26 Sept | 605.45 | 1.2 | -0.65 | 7,500 | -1,250 | 22,500 | ||||
| 25 Sept | 605.30 | 1.85 | -0.45 | 25,000 | 6,250 | 23,750 | ||||
| 24 Sept | 611.85 | 2.3 | -0.40 | 33,750 | 7,500 | 18,750 | ||||
| 23 Sept | 617.05 | 2.7 | 0.20 | 18,750 | 0 | 12,500 | ||||
| 18 Sept | 616.50 | 2.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 630.30 | 2.5 | -3.50 | 10,000 | 5,000 | 7,500 | ||||
| 12 Sept | 639.35 | 6 | -15.10 | 1,250 | 0 | 1,250 | ||||
| 5 Sept | 677.95 | 21.1 | 21.10 | 1,250 | 0 | 0 | ||||
| 8 Aug | 621.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 636.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 644.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 642.00 | 0 | 0 | 0 | 0 | |||||
For Gujarat Gas Limited - strike price 720 expiring on 31OCT2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 201250
On 16 Oct GUJGASLTD was trading at 586.30. The strike last trading price was 0.25, 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 207500
On 15 Oct GUJGASLTD was trading at 585.90. The strike last trading price was 0.25, 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 210000
On 14 Oct GUJGASLTD was trading at 589.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 212500
On 11 Oct GUJGASLTD was trading at 600.10. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 217500
On 10 Oct GUJGASLTD was trading at 602.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220000
On 9 Oct GUJGASLTD was trading at 597.55. The strike last trading price was 0.35, 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 221250
On 8 Oct GUJGASLTD was trading at 602.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 220000
On 7 Oct GUJGASLTD was trading at 596.15. The strike last trading price was 0.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 221250
On 4 Oct GUJGASLTD was trading at 616.45. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -11250 which decreased total open position to 228750
On 3 Oct GUJGASLTD was trading at 609.55. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 241250
On 1 Oct GUJGASLTD was trading at 615.30. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 190000
On 30 Sept GUJGASLTD was trading at 618.40. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 132500 which increased total open position to 175000
On 27 Sept GUJGASLTD was trading at 610.80. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 42500
On 26 Sept GUJGASLTD was trading at 605.45. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 22500
On 25 Sept GUJGASLTD was trading at 605.30. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 23750
On 24 Sept GUJGASLTD was trading at 611.85. The strike last trading price was 2.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18750
On 23 Sept GUJGASLTD was trading at 617.05. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 18 Sept GUJGASLTD was trading at 616.50. The strike last trading price was 2.5, 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 16 Sept GUJGASLTD was trading at 630.30. The strike last trading price was 2.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 7500
On 12 Sept GUJGASLTD was trading at 639.35. The strike last trading price was 6, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 5 Sept GUJGASLTD was trading at 677.95. The strike last trading price was 21.1, which was 21.10 higher 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 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 7 Aug GUJGASLTD was trading at 636.95. 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 6 Aug GUJGASLTD was trading at 644.50. 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 Aug GUJGASLTD was trading at 642.00. 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 720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 570.25 | 82.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 586.30 | 82.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 585.90 | 82.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 589.30 | 82.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 600.10 | 82.6 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 602.90 | 82.6 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 597.55 | 82.6 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 602.95 | 82.6 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 596.15 | 82.6 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 616.45 | 82.6 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 609.55 | 82.6 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 615.30 | 82.6 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 618.40 | 82.6 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 610.80 | 82.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 605.45 | 82.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 605.30 | 82.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 611.85 | 82.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 617.05 | 82.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 616.50 | 82.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 630.30 | 82.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 639.35 | 82.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 677.95 | 82.6 | 82.60 | 0 | 0 | 0 |
| 8 Aug | 621.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 636.95 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 644.50 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 642.00 | 0 | 0 | 0 | 0 | |
For Gujarat Gas Limited - strike price 720 expiring on 31OCT2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 17 Oct GUJGASLTD was trading at 570.25. 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 16 Oct GUJGASLTD was trading at 586.30. 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 15 Oct GUJGASLTD was trading at 585.90. 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 14 Oct GUJGASLTD was trading at 589.30. 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 11 Oct GUJGASLTD was trading at 600.10. 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 10 Oct GUJGASLTD was trading at 602.90. 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 9 Oct GUJGASLTD was trading at 597.55. 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 8 Oct GUJGASLTD was trading at 602.95. 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 7 Oct GUJGASLTD was trading at 596.15. 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 4 Oct GUJGASLTD was trading at 616.45. 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 3 Oct GUJGASLTD was trading at 609.55. 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 Oct GUJGASLTD was trading at 615.30. 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 Sept GUJGASLTD was trading at 618.40. 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 27 Sept GUJGASLTD was trading at 610.80. 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 26 Sept GUJGASLTD was trading at 605.45. 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 25 Sept GUJGASLTD was trading at 605.30. 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 24 Sept GUJGASLTD was trading at 611.85. 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 23 Sept GUJGASLTD was trading at 617.05. 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 18 Sept GUJGASLTD was trading at 616.50. 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 16 Sept GUJGASLTD was trading at 630.30. 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 12 Sept GUJGASLTD was trading at 639.35. 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 5 Sept GUJGASLTD was trading at 677.95. 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 8 Aug GUJGASLTD was trading at 621.65. 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 7 Aug GUJGASLTD was trading at 636.95. 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 6 Aug GUJGASLTD was trading at 644.50. 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 Aug GUJGASLTD was trading at 642.00. 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
