GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
20 Dec 2024 04:13 PM IST
| GNFC 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 583.80 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 600.00 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 605.05 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 612.80 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 619.55 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 619.35 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 618.55 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 624.70 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 628.55 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 622.40 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 636.70 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 635.00 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 635.25 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 637.15 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 652.25 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 638.80 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 614.25 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 599.55 | 129.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 607.65 | 129.8 | 129.80 | - | 0 | 0 | 0 | |||
| 31 Oct | 625.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 624.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 616.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 604.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 597.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 632.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 632.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 634.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 639.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 641.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 639.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 643.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 645.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 647.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 647.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 648.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 647.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 639.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 631.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 645.75 | 0 | - | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 560 expiring on 26DEC2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 129.8, 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 Dec GNFC was trading at 600.00. The strike last trading price was 129.8, 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 18 Dec GNFC was trading at 605.05. The strike last trading price was 129.8, 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 17 Dec GNFC was trading at 612.80. The strike last trading price was 129.8, 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 16 Dec GNFC was trading at 619.55. The strike last trading price was 129.8, 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 Dec GNFC was trading at 619.35. The strike last trading price was 129.8, 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 Dec GNFC was trading at 618.55. The strike last trading price was 129.8, 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 11 Dec GNFC was trading at 624.70. The strike last trading price was 129.8, 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 10 Dec GNFC was trading at 628.55. The strike last trading price was 129.8, 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 Dec GNFC was trading at 622.40. The strike last trading price was 129.8, 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 Dec GNFC was trading at 636.70. The strike last trading price was 129.8, 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 5 Dec GNFC was trading at 635.00. The strike last trading price was 129.8, 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 4 Dec GNFC was trading at 635.25. The strike last trading price was 129.8, 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 3 Dec GNFC was trading at 637.15. The strike last trading price was 129.8, 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 Dec GNFC was trading at 652.25. The strike last trading price was 129.8, 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 Nov GNFC was trading at 638.80. The strike last trading price was 129.8, 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 Nov GNFC was trading at 614.25. The strike last trading price was 129.8, 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 Nov GNFC was trading at 599.55. The strike last trading price was 129.8, 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 4 Nov GNFC was trading at 607.65. The strike last trading price was 129.8, which was 129.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GNFC was trading at 625.15. 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 which decreased total open position to
On 30 Oct GNFC was trading at 624.60. 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 which decreased total open position to
On 29 Oct GNFC was trading at 616.70. 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 which decreased total open position to
On 28 Oct GNFC was trading at 604.90. 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 which decreased total open position to
On 25 Oct GNFC was trading at 597.20. 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 which decreased total open position to
On 24 Oct GNFC was trading at 632.40. 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 which decreased total open position to
On 23 Oct GNFC was trading at 632.05. 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 which decreased total open position to
On 22 Oct GNFC was trading at 634.95. 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 which decreased total open position to
On 21 Oct GNFC was trading at 639.80. 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 which decreased total open position to
On 18 Oct GNFC was trading at 641.60. 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 which decreased total open position to
On 17 Oct GNFC was trading at 639.20. 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 which decreased total open position to
On 16 Oct GNFC was trading at 643.85. 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 which decreased total open position to
On 15 Oct GNFC was trading at 645.65. 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 which decreased total open position to
On 14 Oct GNFC was trading at 647.70. 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 which decreased total open position to
On 11 Oct GNFC was trading at 647.70. 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 which decreased total open position to
On 10 Oct GNFC was trading at 648.50. 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 which decreased total open position to
On 9 Oct GNFC was trading at 647.45. 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 which decreased total open position to
On 8 Oct GNFC was trading at 639.85. 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 which decreased total open position to
On 7 Oct GNFC was trading at 631.70. 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 which decreased total open position to
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GNFC 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.14
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 583.80 | 1.15 | 0.45 | 30.02 | 122 | 9 | 105 |
| 19 Dec | 600.00 | 0.7 | 0.00 | 33.13 | 39 | -2 | 96 |
| 18 Dec | 605.05 | 0.7 | 0.15 | 33.85 | 12 | -2 | 98 |
| 17 Dec | 612.80 | 0.55 | 0.20 | 33.42 | 71 | -9 | 99 |
| 16 Dec | 619.55 | 0.35 | -0.55 | 32.41 | 54 | -10 | 108 |
| 13 Dec | 619.35 | 0.9 | -0.05 | 35.31 | 82 | 15 | 117 |
| 12 Dec | 618.55 | 0.95 | -0.05 | 33.45 | 69 | -9 | 104 |
| 11 Dec | 624.70 | 1 | 0.05 | 34.97 | 5 | -1 | 113 |
| 10 Dec | 628.55 | 0.95 | -0.55 | 35.44 | 95 | -1 | 115 |
| 9 Dec | 622.40 | 1.5 | 0.40 | 35.83 | 128 | -16 | 118 |
| 6 Dec | 636.70 | 1.1 | -0.15 | 35.30 | 28 | -9 | 137 |
| 5 Dec | 635.00 | 1.25 | -0.05 | 34.90 | 107 | 27 | 148 |
| 4 Dec | 635.25 | 1.3 | 0.00 | 34.50 | 67 | -5 | 122 |
| 3 Dec | 637.15 | 1.3 | 0.35 | 34.60 | 275 | 88 | 127 |
| 2 Dec | 652.25 | 0.95 | -1.00 | 35.89 | 186 | -7 | 39 |
| 29 Nov | 638.80 | 1.95 | -1.70 | 34.78 | 97 | 47 | 55 |
| 28 Nov | 614.25 | 3.65 | -8.05 | 32.79 | 14 | 8 | 8 |
| 27 Nov | 599.55 | 11.7 | 0.00 | 7.66 | 0 | 0 | 0 |
| 4 Nov | 607.65 | 11.7 | 11.70 | 6.86 | 0 | 0 | 0 |
| 31 Oct | 625.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 624.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 616.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 604.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 597.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 632.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 632.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 634.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 639.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 641.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 639.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 643.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 645.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 647.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 647.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 648.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 647.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 639.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 631.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 645.75 | 0 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 560 expiring on 26DEC2024
Delta for 560 PE is -0.10
Historical price for 560 PE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was 30.02, the open interest changed by 9 which increased total open position to 105
On 19 Dec GNFC was trading at 600.00. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 33.13, the open interest changed by -2 which decreased total open position to 96
On 18 Dec GNFC was trading at 605.05. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 33.85, the open interest changed by -2 which decreased total open position to 98
On 17 Dec GNFC was trading at 612.80. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was 33.42, the open interest changed by -9 which decreased total open position to 99
On 16 Dec GNFC was trading at 619.55. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 32.41, the open interest changed by -10 which decreased total open position to 108
On 13 Dec GNFC was trading at 619.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 35.31, the open interest changed by 15 which increased total open position to 117
On 12 Dec GNFC was trading at 618.55. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 33.45, the open interest changed by -9 which decreased total open position to 104
On 11 Dec GNFC was trading at 624.70. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 34.97, the open interest changed by -1 which decreased total open position to 113
On 10 Dec GNFC was trading at 628.55. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 35.44, the open interest changed by -1 which decreased total open position to 115
On 9 Dec GNFC was trading at 622.40. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was 35.83, the open interest changed by -16 which decreased total open position to 118
On 6 Dec GNFC was trading at 636.70. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 35.30, the open interest changed by -9 which decreased total open position to 137
On 5 Dec GNFC was trading at 635.00. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by 27 which increased total open position to 148
On 4 Dec GNFC was trading at 635.25. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 34.50, the open interest changed by -5 which decreased total open position to 122
On 3 Dec GNFC was trading at 637.15. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 34.60, the open interest changed by 88 which increased total open position to 127
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 0.95, which was -1.00 lower than the previous day. The implied volatity was 35.89, the open interest changed by -7 which decreased total open position to 39
On 29 Nov GNFC was trading at 638.80. The strike last trading price was 1.95, which was -1.70 lower than the previous day. The implied volatity was 34.78, the open interest changed by 47 which increased total open position to 55
On 28 Nov GNFC was trading at 614.25. The strike last trading price was 3.65, which was -8.05 lower than the previous day. The implied volatity was 32.79, the open interest changed by 8 which increased total open position to 8
On 27 Nov GNFC was trading at 599.55. The strike last trading price was 11.7, which was 0.00 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 11.7, which was 11.70 higher than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GNFC was trading at 625.15. 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 which decreased total open position to
On 30 Oct GNFC was trading at 624.60. 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 which decreased total open position to
On 29 Oct GNFC was trading at 616.70. 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 which decreased total open position to
On 28 Oct GNFC was trading at 604.90. 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 which decreased total open position to
On 25 Oct GNFC was trading at 597.20. 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 which decreased total open position to
On 24 Oct GNFC was trading at 632.40. 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 which decreased total open position to
On 23 Oct GNFC was trading at 632.05. 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 which decreased total open position to
On 22 Oct GNFC was trading at 634.95. 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 which decreased total open position to
On 21 Oct GNFC was trading at 639.80. 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 which decreased total open position to
On 18 Oct GNFC was trading at 641.60. 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 which decreased total open position to
On 17 Oct GNFC was trading at 639.20. 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 which decreased total open position to
On 16 Oct GNFC was trading at 643.85. 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 which decreased total open position to
On 15 Oct GNFC was trading at 645.65. 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 which decreased total open position to
On 14 Oct GNFC was trading at 647.70. 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 which decreased total open position to
On 11 Oct GNFC was trading at 647.70. 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 which decreased total open position to
On 10 Oct GNFC was trading at 648.50. 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 which decreased total open position to
On 9 Oct GNFC was trading at 647.45. 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 which decreased total open position to
On 8 Oct GNFC was trading at 639.85. 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 which decreased total open position to
On 7 Oct GNFC was trading at 631.70. 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 which decreased total open position to
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
