GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 37.3 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 17 Sept | 652.60 | 37.3 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 16 Sept | 654.55 | 37.3 | -30.25 | 1,300 | 0 | 0 | ||||
| 13 Sept | 660.10 | 67.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 67.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 655.35 | 67.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 679.45 | 67.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 67.55 | -25.95 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 695.90 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 686.60 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 694.15 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 683.50 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 675.95 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 675.70 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 680.60 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 93.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 93.5 | 93.50 | 0 | 0 | 0 | ||||
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 620 expiring on 26SEP2024
Delta for 620 CE is -
Historical price for 620 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 37.3, 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 Sept GNFC was trading at 652.60. The strike last trading price was 37.3, 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 Sept GNFC was trading at 654.55. The strike last trading price was 37.3, which was -30.25 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 67.55, 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 67.55, 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 Sept GNFC was trading at 655.35. The strike last trading price was 67.55, 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 67.55, 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 67.55, which was -25.95 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 93.5, 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 4 Sept GNFC was trading at 695.90. The strike last trading price was 93.5, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 93.5, 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 2 Sept GNFC was trading at 694.15. The strike last trading price was 93.5, 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 30 Aug GNFC was trading at 683.50. The strike last trading price was 93.5, 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 29 Aug GNFC was trading at 675.95. The strike last trading price was 93.5, 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 28 Aug GNFC was trading at 675.70. The strike last trading price was 93.5, 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 93.5, 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 93.5, 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 93.5, 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 93.5, 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 93.5, 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 93.5, 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 93.5, which was 93.50 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 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 Jul GNFC was trading at 714.10. 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 2 Jul GNFC was trading at 715.10. 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 Sept | 654.90 | 1.3 | 0.00 | 0 | -5,200 | 0 |
| 17 Sept | 652.60 | 1.3 | -0.70 | 5,200 | 0 | 27,300 |
| 16 Sept | 654.55 | 2 | -1.55 | 1,58,600 | 23,400 | 26,000 |
| 13 Sept | 660.10 | 3.55 | 0.00 | 0 | 2,600 | 0 |
| 12 Sept | 659.10 | 3.55 | -1.30 | 2,600 | 1,300 | 1,300 |
| 11 Sept | 655.35 | 4.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 679.45 | 4.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 672.45 | 4.85 | 3.40 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 1.45 | -0.90 | 1,56,000 | 9,100 | 2,01,500 |
| 4 Sept | 695.90 | 2.35 | -0.30 | 2,10,600 | 79,300 | 1,96,300 |
| 3 Sept | 686.60 | 2.65 | 0.00 | 1,19,600 | 44,200 | 97,500 |
| 2 Sept | 694.15 | 2.65 | -0.85 | 2,65,200 | 10,400 | 52,000 |
| 30 Aug | 683.50 | 3.5 | -1.50 | 66,300 | 23,400 | 40,300 |
| 29 Aug | 675.95 | 5 | 0.10 | 14,300 | 5,200 | 14,300 |
| 28 Aug | 675.70 | 4.9 | 0.00 | 5,200 | 3,900 | 7,800 |
| 27 Aug | 680.60 | 4.9 | -25.10 | 3,900 | 1,300 | 1,300 |
| 26 Aug | 675.55 | 30 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 30 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 30 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 30 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 30 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 30 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 669.65 | 30 | 30.00 | 0 | 0 | 0 |
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 620 expiring on 26SEP2024
Delta for 620 PE is -
Historical price for 620 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 0
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 26000
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 3.55, 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 12 Sept GNFC was trading at 659.10. The strike last trading price was 3.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 4.85, 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 4.85, 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 4.85, which was 3.40 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 1.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 201500
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 79300 which increased total open position to 196300
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 97500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 52000
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 40300
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 4.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 7800
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 4.9, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 30, 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 30, 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 30, 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 30, 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 30, 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 30, 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 Jul GNFC was trading at 669.65. The strike last trading price was 30, which was 30.00 higher 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 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 Jul GNFC was trading at 714.10. 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 2 Jul GNFC was trading at 715.10. 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