GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Oct 2024 11:13 AM IST
| GNFC 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 636.25 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 17 Oct | 639.20 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 16 Oct | 643.85 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 15 Oct | 645.65 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 14 Oct | 647.70 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 11 Oct | 647.70 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 10 Oct | 648.50 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 9 Oct | 647.45 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 8 Oct | 639.85 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 7 Oct | 631.70 | 60.6 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 4 Oct | 645.75 | 60.6 | -22.85 | 1,300 | 0 | 0 | ||||
| 3 Oct | 677.45 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 699.45 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 675.70 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 675.25 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 668.00 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 665.35 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 664.65 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 660.80 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 644.60 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 646.25 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 654.90 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 652.60 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 654.55 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.10 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 83.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 83.45 | -10.25 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 93.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 695.90 | 93.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 686.60 | 93.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 694.15 | 93.7 | 93.70 | 0 | 0 | 0 | ||||
| 28 Aug | 675.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 669.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 0 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 620 expiring on 31OCT2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 18 Oct GNFC was trading at 636.25. The strike last trading price was 60.6, 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 1300
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 60.6, 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 1300
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 60.6, 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 1300
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 60.6, 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 1300
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 60.6, 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 1300
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 60.6, 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 1300
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 60.6, 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 1300
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 60.6, 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 1300
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 60.6, 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 1300
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 60.6, 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 1300
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 60.6, which was -22.85 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 GNFC was trading at 677.45. The strike last trading price was 83.45, 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 GNFC was trading at 699.45. The strike last trading price was 83.45, 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 GNFC was trading at 675.70. The strike last trading price was 83.45, 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 GNFC was trading at 675.25. The strike last trading price was 83.45, 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 GNFC was trading at 668.00. The strike last trading price was 83.45, 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 GNFC was trading at 665.35. The strike last trading price was 83.45, 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 GNFC was trading at 664.65. The strike last trading price was 83.45, 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 GNFC was trading at 660.80. The strike last trading price was 83.45, 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 Sept GNFC was trading at 644.60. The strike last trading price was 83.45, 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 Sept GNFC was trading at 646.25. The strike last trading price was 83.45, 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 GNFC was trading at 654.90. The strike last trading price was 83.45, 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 83.45, 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 GNFC was trading at 654.55. The strike last trading price was 83.45, 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 Sept GNFC was trading at 660.10. The strike last trading price was 83.45, 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 GNFC was trading at 659.10. The strike last trading price was 83.45, 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 83.45, which was -10.25 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 93.7, 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 93.7, 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 Sept GNFC was trading at 686.60. The strike last trading price was 93.7, 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 Sept GNFC was trading at 694.15. The strike last trading price was 93.7, which was 93.70 higher 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 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 Aug GNFC was trading at 666.85. 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 22 Aug GNFC was trading at 669.25. 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 14 Aug GNFC was trading at 649.70. 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 12 Aug GNFC was trading at 669.70. 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 9 Aug GNFC was trading at 667.10. 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 8 Aug GNFC was trading at 662.90. 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 0 which decreased total open position to 0
On 7 Aug GNFC was trading at 666.45. 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 6 Aug GNFC was trading at 642.30. 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 GNFC was trading at 649.15. 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 620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 636.25 | 2.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 639.20 | 2.1 | 0.00 | 0 | -3,900 | 0 |
| 16 Oct | 643.85 | 2.1 | -0.40 | 3,900 | -2,600 | 1,69,000 |
| 15 Oct | 645.65 | 2.5 | -0.50 | 2,600 | -1,300 | 1,72,900 |
| 14 Oct | 647.70 | 3 | -0.15 | 1,300 | 0 | 1,75,500 |
| 11 Oct | 647.70 | 3.15 | 1.15 | 3,900 | -2,600 | 1,76,800 |
| 10 Oct | 648.50 | 2 | 0.00 | 0 | -2,600 | 0 |
| 9 Oct | 647.45 | 2 | -2.20 | 2,600 | 0 | 1,82,000 |
| 8 Oct | 639.85 | 4.2 | -3.60 | 7,800 | -6,500 | 1,83,300 |
| 7 Oct | 631.70 | 7.8 | -0.40 | 9,100 | -6,500 | 1,92,400 |
| 4 Oct | 645.75 | 8.2 | 3.90 | 5,51,200 | 1,02,700 | 1,98,900 |
| 3 Oct | 677.45 | 4.3 | 1.85 | 1,54,700 | -46,800 | 94,900 |
| 1 Oct | 699.45 | 2.45 | -1.90 | 2,01,500 | 59,800 | 1,41,700 |
| 30 Sept | 675.70 | 4.35 | 0.00 | 44,200 | 9,100 | 76,700 |
| 27 Sept | 675.25 | 4.35 | -2.65 | 80,600 | 29,900 | 67,600 |
| 26 Sept | 668.00 | 7 | -1.00 | 23,400 | 1,300 | 37,700 |
| 25 Sept | 665.35 | 8 | -8.40 | 46,800 | 35,100 | 35,100 |
| 24 Sept | 664.65 | 16.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 660.80 | 16.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 644.60 | 16.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 646.25 | 16.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 654.90 | 16.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 16.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 654.55 | 16.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 16.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 16.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 672.45 | 16.4 | -15.60 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 32 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 695.90 | 32 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 686.60 | 32 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 694.15 | 32 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 32 | 32.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 669.70 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 620 expiring on 31OCT2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 18 Oct GNFC was trading at 636.25. The strike last trading price was 2.1, 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 Oct GNFC was trading at 639.20. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 169000
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 172900
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 3.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 176800
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 0
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182000
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 4.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 183300
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 7.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 192400
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 8.2, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 102700 which increased total open position to 198900
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 4.3, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 94900
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 2.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 141700
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 76700
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 4.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 67600
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 37700
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 8, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 35100
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 16.4, 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 GNFC was trading at 660.80. The strike last trading price was 16.4, 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 Sept GNFC was trading at 644.60. The strike last trading price was 16.4, 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 Sept GNFC was trading at 646.25. The strike last trading price was 16.4, 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 GNFC was trading at 654.90. The strike last trading price was 16.4, 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 16.4, 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 GNFC was trading at 654.55. The strike last trading price was 16.4, 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 Sept GNFC was trading at 660.10. The strike last trading price was 16.4, 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 GNFC was trading at 659.10. The strike last trading price was 16.4, 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 16.4, which was -15.60 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 32, 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 32, 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 Sept GNFC was trading at 686.60. The strike last trading price was 32, 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 Sept GNFC was trading at 694.15. The strike last trading price was 32, 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 Aug GNFC was trading at 675.70. The strike last trading price was 32, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug GNFC was trading at 666.85. 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 22 Aug GNFC was trading at 669.25. 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 14 Aug GNFC was trading at 649.70. 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 12 Aug GNFC was trading at 669.70. 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 9 Aug GNFC was trading at 667.10. 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 8 Aug GNFC was trading at 662.90. 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 0 which decreased total open position to 0
On 7 Aug GNFC was trading at 666.45. 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 6 Aug GNFC was trading at 642.30. 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 GNFC was trading at 649.15. 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
