GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 61 | 5.00 | 7,800 | 0 | 10,400 | ||||
| 17 Sept | 652.60 | 56 | 0.00 | 0 | 10,400 | 0 | ||||
| 16 Sept | 654.55 | 56 | -4.00 | 10,400 | 0 | 0 | ||||
| 13 Sept | 660.10 | 60 | 1.00 | 1,300 | 0 | 1,300 | ||||
| 12 Sept | 659.10 | 59 | -26.00 | 1,300 | 0 | 0 | ||||
| 11 Sept | 655.35 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 679.45 | 85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 85 | -9.60 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 94.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 695.90 | 94.6 | 4.00 | 1,300 | 0 | 2,600 | ||||
| 3 Sept | 686.60 | 90.6 | 7.60 | 1,300 | 0 | 1,300 | ||||
|
|
||||||||||
| 2 Sept | 694.15 | 83 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 683.50 | 83 | 0.00 | 0 | 1,300 | 0 | ||||
| 29 Aug | 675.95 | 83 | -23.50 | 1,300 | 0 | 0 | ||||
| 28 Aug | 675.70 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 680.60 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 106.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 106.5 | 106.50 | 0 | 0 | 0 | ||||
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 684.05 | 0 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 61, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 56, 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 0
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 60, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 59, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 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 10 Sept GNFC was trading at 679.45. The strike last trading price was 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 Sept GNFC was trading at 672.45. The strike last trading price was 85, which was -9.60 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 GNFC was trading at 705.20. The strike last trading price was 94.6, 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 Sept GNFC was trading at 695.90. The strike last trading price was 94.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 90.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 83, 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 Aug GNFC was trading at 683.50. The strike last trading price was 83, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 83, which was -23.50 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 GNFC was trading at 675.70. The strike last trading price was 106.5, 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 27 Aug GNFC was trading at 680.60. The strike last trading price was 106.5, 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 26 Aug GNFC was trading at 675.55. The strike last trading price was 106.5, 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 22 Aug GNFC was trading at 669.25. The strike last trading price was 106.5, 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 21 Aug GNFC was trading at 668.15. The strike last trading price was 106.5, 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 20 Aug GNFC was trading at 658.65. The strike last trading price was 106.5, 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 19 Aug GNFC was trading at 650.15. The strike last trading price was 106.5, 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 13 Aug GNFC was trading at 658.10. The strike last trading price was 106.5, which was 106.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GNFC was trading at 669.65. 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 22 Jul GNFC was trading at 684.05. 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
| GNFC 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 0.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 0.95 | 0.00 | 0 | 2,600 | 0 |
| 16 Sept | 654.55 | 0.95 | -0.65 | 36,400 | 3,900 | 18,200 |
| 13 Sept | 660.10 | 1.6 | -0.05 | 10,400 | 2,600 | 13,000 |
| 12 Sept | 659.10 | 1.65 | -0.35 | 26,000 | 3,900 | 7,800 |
| 11 Sept | 655.35 | 2 | 0.60 | 5,200 | 2,600 | 5,200 |
| 10 Sept | 679.45 | 1.4 | -0.95 | 3,900 | 2,600 | 2,600 |
| 9 Sept | 672.45 | 2.35 | 1.40 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 0.95 | -0.45 | 1,44,300 | 19,500 | 1,93,700 |
| 4 Sept | 695.90 | 1.4 | -0.10 | 2,61,300 | -33,800 | 1,75,500 |
| 3 Sept | 686.60 | 1.5 | 0.25 | 1,49,500 | 78,000 | 2,06,700 |
| 2 Sept | 694.15 | 1.25 | -0.80 | 2,79,500 | -3,900 | 1,36,500 |
| 30 Aug | 683.50 | 2.05 | -1.30 | 3,61,400 | 46,800 | 1,40,400 |
| 29 Aug | 675.95 | 3.35 | 0.65 | 98,800 | 23,400 | 84,500 |
| 28 Aug | 675.70 | 2.7 | -0.20 | 23,400 | 13,000 | 59,800 |
| 27 Aug | 680.60 | 2.9 | -3.60 | 75,400 | 45,500 | 46,800 |
| 26 Aug | 675.55 | 6.5 | 0.00 | 1,300 | 0 | 1,300 |
| 22 Aug | 669.25 | 6.5 | -3.50 | 1,300 | 0 | 2,600 |
| 21 Aug | 668.15 | 10 | 0.00 | 0 | 0 | 2,600 |
| 20 Aug | 658.65 | 10 | 0.00 | 0 | 0 | 2,600 |
| 19 Aug | 650.15 | 10 | 0.00 | 0 | 0 | 2,600 |
| 13 Aug | 658.10 | 10 | 10.00 | 3,900 | 2,600 | 2,600 |
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 684.05 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 0.95, 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 Sept GNFC was trading at 652.60. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 18200
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13000
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 7800
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 1.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 2.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 193700
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 1.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 175500
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 206700
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 1.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 136500
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 140400
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 3.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 84500
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 2.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 59800
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 2.9, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 46800
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 6.5, 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 1300
On 22 Aug GNFC was trading at 669.25. The strike last trading price was 6.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 21 Aug GNFC was trading at 668.15. The strike last trading price was 10, 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 2600
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 10, 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 2600
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 10, 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 2600
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 10, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 25 Jul GNFC was trading at 669.65. 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 22 Jul GNFC was trading at 684.05. 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