GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 11:01 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 671.15 | 74.50 | 0.00 | - | 0 | 29,900 | 0 | |||
| 17 May | 670.65 | 74.50 | - | 36,400 | 24,700 | 49,400 | ||||
| 16 May | 664.35 | 61.45 | - | 3,900 | 2,600 | 24,700 | ||||
| 15 May | 660.55 | 66.80 | - | 9,100 | -5,200 | 20,800 | ||||
| 14 May | 657.05 | 56.00 | - | 1,300 | 2,600 | 24,700 | ||||
| 13 May | 648.60 | 50.00 | - | 2,600 | 0 | 22,100 | ||||
| 10 May | 645.75 | 55.90 | - | 10,400 | 3,900 | 23,400 | ||||
| 9 May | 637.05 | 51.90 | - | 14,300 | 1,300 | 20,800 | ||||
| 8 May | 659.15 | 69.45 | - | 9,100 | 1,300 | 19,500 | ||||
| 7 May | 650.70 | 63.05 | - | 24,700 | 1,300 | 16,900 | ||||
| 6 May | 678.65 | 84.70 | - | 2,600 | 0 | 15,600 | ||||
| 3 May | 684.80 | 109.30 | - | 10,400 | 15,600 | 15,600 | ||||
| 2 May | 698.25 | 133.35 | - | 0 | 0 | 0 | ||||
| 30 Apr | 712.65 | 133.35 | - | 0 | 0 | 0 | ||||
| 29 Apr | 720.80 | 133.35 | - | 0 | 0 | 0 | ||||
| 26 Apr | 719.45 | 133.35 | - | 15,600 | 0 | 15,600 | ||||
| 25 Apr | 709.15 | 117.55 | - | 5,200 | 2,600 | 16,900 | ||||
| 24 Apr | 711.00 | 122.60 | - | 24,700 | 13,000 | 13,000 | ||||
| 23 Apr | 693.60 | 85.00 | - | 0 | 6,500 | 0 | ||||
| 22 Apr | 683.05 | 85.00 | - | 10,400 | 6,500 | 6,500 | ||||
|
|
||||||||||
| 19 Apr | 682.35 | 82.00 | - | 0 | 0 | 0 | ||||
| 18 Apr | 672.35 | 82.00 | - | 0 | 0 | 0 | ||||
| 16 Apr | 683.95 | 82.00 | - | 0 | 0 | 0 | ||||
| 15 Apr | 683.50 | 82.00 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 600 expiring on 30MAY2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 74.50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 0
On 17 May GNFC was trading at 670.65. The strike last trading price was 74.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 49400
On 16 May GNFC was trading at 664.35. The strike last trading price was 61.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 24700
On 15 May GNFC was trading at 660.55. The strike last trading price was 66.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 20800
On 14 May GNFC was trading at 657.05. The strike last trading price was 56.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 24700
On 13 May GNFC was trading at 648.60. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22100
On 10 May GNFC was trading at 645.75. The strike last trading price was 55.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 23400
On 9 May GNFC was trading at 637.05. The strike last trading price was 51.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 20800
On 8 May GNFC was trading at 659.15. The strike last trading price was 69.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 19500
On 7 May GNFC was trading at 650.70. The strike last trading price was 63.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 16900
On 6 May GNFC was trading at 678.65. The strike last trading price was 84.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 3 May GNFC was trading at 684.80. The strike last trading price was 109.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 2 May GNFC was trading at 698.25. The strike last trading price was 133.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 133.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 133.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 133.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 117.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 16900
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 122.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 0
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 671.15 | 1.45 | 0.05 | - | 2,600 | 0 | 3,36,700 |
| 17 May | 670.65 | 1.40 | - | 1,05,300 | 5,200 | 3,38,000 | |
| 16 May | 664.35 | 2.25 | - | 70,200 | 0 | 3,32,800 | |
| 15 May | 660.55 | 3.15 | - | 2,99,000 | -79,300 | 3,30,200 | |
| 14 May | 657.05 | 4.10 | - | 96,200 | 1,300 | 4,09,500 | |
| 13 May | 648.60 | 5.05 | - | 2,53,500 | 35,100 | 4,08,200 | |
| 10 May | 645.75 | 7.00 | - | 2,06,700 | -45,500 | 3,78,300 | |
| 9 May | 637.05 | 8.60 | - | 8,61,900 | -1,300 | 4,21,200 | |
| 8 May | 659.15 | 5.35 | - | 6,52,600 | -31,200 | 4,22,500 | |
| 7 May | 650.70 | 8.50 | - | 11,57,000 | 1,72,900 | 4,53,700 | |
| 6 May | 678.65 | 3.60 | - | 2,13,200 | -45,500 | 2,80,800 | |
| 3 May | 684.80 | 2.70 | - | 3,00,300 | 3,26,300 | 3,26,300 | |
| 2 May | 698.25 | 2.00 | - | 2,43,100 | 1,15,700 | 3,09,400 | |
| 30 Apr | 712.65 | 2.00 | - | 1,71,600 | 13,000 | 1,92,400 | |
| 29 Apr | 720.80 | 1.75 | - | 1,65,100 | -42,900 | 1,79,400 | |
| 26 Apr | 719.45 | 2.30 | - | 3,18,500 | 1,09,200 | 2,19,700 | |
| 25 Apr | 709.15 | 2.90 | - | 68,900 | 7,800 | 1,11,800 | |
| 24 Apr | 711.00 | 3.05 | - | 1,33,900 | 67,600 | 1,04,000 | |
| 23 Apr | 693.60 | 2.80 | - | 66,300 | 35,100 | 36,400 | |
| 22 Apr | 683.05 | 2.60 | - | 1,300 | -1,300 | 1,300 | |
| 19 Apr | 682.35 | 6.00 | - | 1,300 | 0 | 2,600 | |
| 18 Apr | 672.35 | 7.35 | - | 0 | 0 | 2,600 | |
| 16 Apr | 683.95 | 7.35 | - | 0 | 0 | 2,600 | |
| 15 Apr | 683.50 | 7.35 | - | 0 | 0 | 2,600 | |
For GUJ NAR VAL FER & CHEM L - strike price 600 expiring on 30MAY2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 1.45, 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 336700
On 17 May GNFC was trading at 670.65. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 338000
On 16 May GNFC was trading at 664.35. The strike last trading price was 2.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332800
On 15 May GNFC was trading at 660.55. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -79300 which decreased total open position to 330200
On 14 May GNFC was trading at 657.05. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 409500
On 13 May GNFC was trading at 648.60. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 408200
On 10 May GNFC was trading at 645.75. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 378300
On 9 May GNFC was trading at 637.05. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 421200
On 8 May GNFC was trading at 659.15. The strike last trading price was 5.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 422500
On 7 May GNFC was trading at 650.70. The strike last trading price was 8.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 172900 which increased total open position to 453700
On 6 May GNFC was trading at 678.65. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 280800
On 3 May GNFC was trading at 684.80. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 326300 which increased total open position to 326300
On 2 May GNFC was trading at 698.25. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 115700 which increased total open position to 309400
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 192400
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 179400
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 219700
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 111800
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 104000
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 36400
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 2.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 1300
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600