GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
21 Nov 2024 04:12 PM IST
| GNFC 28NOV2024 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.55 | 0.25 | 0.05 | 42.24 | 10 | -9 | 180 | |||
| 20 Nov | 561.05 | 0.2 | 0.00 | 34.36 | 18 | -18 | 197 | |||
| 19 Nov | 561.05 | 0.2 | -0.05 | 34.36 | 18 | -10 | 197 | |||
| 18 Nov | 558.50 | 0.25 | -0.85 | 35.34 | 33 | -3 | 237 | |||
| 14 Nov | 554.20 | 1.1 | 0.25 | 40.52 | 20 | -17 | 242 | |||
| 13 Nov | 545.00 | 0.85 | -4.35 | 39.22 | 1,042 | 35 | 263 | |||
| 12 Nov | 589.20 | 5.2 | -5.50 | 37.40 | 689 | 60 | 229 | |||
| 11 Nov | 606.55 | 10.7 | -3.85 | 36.07 | 707 | 59 | 171 | |||
| 8 Nov | 618.65 | 14.55 | -12.30 | 32.56 | 415 | -45 | 118 | |||
| 7 Nov | 637.40 | 26.85 | 7.25 | 34.65 | 691 | -3 | 166 | |||
| 6 Nov | 627.30 | 19.6 | 3.50 | 29.75 | 310 | -10 | 169 | |||
| 5 Nov | 614.05 | 16.1 | 0.35 | 34.78 | 364 | 24 | 179 | |||
| 4 Nov | 607.65 | 15.75 | -9.05 | 37.47 | 386 | 46 | 156 | |||
| 1 Nov | 626.70 | 24.8 | -0.20 | 36.18 | 16 | -1 | 114 | |||
| 31 Oct | 625.15 | 25 | -0.80 | - | 200 | 69 | 117 | |||
| 30 Oct | 624.60 | 25.8 | 4.30 | - | 39 | 34 | 48 | |||
|
|
||||||||||
| 29 Oct | 616.70 | 21.5 | 5.50 | - | 20 | 10 | 14 | |||
| 28 Oct | 604.90 | 16 | 0.80 | - | 2 | 1 | 4 | |||
| 25 Oct | 597.20 | 15.2 | -55.70 | - | 6 | 3 | 3 | |||
| 18 Oct | 641.60 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 639.20 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 643.85 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 645.65 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 647.70 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 647.70 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 648.50 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 647.45 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 639.85 | 70.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 631.70 | 70.9 | - | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 630 expiring on 28NOV2024
Delta for 630 CE is 0.02
Historical price for 630 CE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 42.24, the open interest changed by -9 which decreased total open position to 180
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 34.36, the open interest changed by -18 which decreased total open position to 197
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.36, the open interest changed by -10 which decreased total open position to 197
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 0.25, which was -0.85 lower than the previous day. The implied volatity was 35.34, the open interest changed by -3 which decreased total open position to 237
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 40.52, the open interest changed by -17 which decreased total open position to 242
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 0.85, which was -4.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 35 which increased total open position to 263
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 5.2, which was -5.50 lower than the previous day. The implied volatity was 37.40, the open interest changed by 60 which increased total open position to 229
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 10.7, which was -3.85 lower than the previous day. The implied volatity was 36.07, the open interest changed by 59 which increased total open position to 171
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 14.55, which was -12.30 lower than the previous day. The implied volatity was 32.56, the open interest changed by -45 which decreased total open position to 118
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 26.85, which was 7.25 higher than the previous day. The implied volatity was 34.65, the open interest changed by -3 which decreased total open position to 166
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 19.6, which was 3.50 higher than the previous day. The implied volatity was 29.75, the open interest changed by -10 which decreased total open position to 169
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 16.1, which was 0.35 higher than the previous day. The implied volatity was 34.78, the open interest changed by 24 which increased total open position to 179
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 15.75, which was -9.05 lower than the previous day. The implied volatity was 37.47, the open interest changed by 46 which increased total open position to 156
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 24.8, which was -0.20 lower than the previous day. The implied volatity was 36.18, the open interest changed by -1 which decreased total open position to 114
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 25, which was -0.80 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 25.8, which was 4.30 higher 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 21.5, which was 5.50 higher 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 16, which was 0.80 higher 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 15.2, which was -55.70 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, 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 70.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GNFC 28NOV2024 630 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.55 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 561.05 | 75 | 0.00 | 0.00 | 0 | 0 | 239 |
| 19 Nov | 561.05 | 75 | 0.00 | 0.00 | 0 | 0 | 239 |
| 18 Nov | 558.50 | 75 | 0.00 | 0.00 | 0 | -10 | 0 |
| 14 Nov | 554.20 | 75 | -8.80 | 33.71 | 10 | -8 | 241 |
| 13 Nov | 545.00 | 83.8 | 38.70 | 58.65 | 9 | 0 | 249 |
| 12 Nov | 589.20 | 45.1 | 12.00 | 35.68 | 11 | 0 | 249 |
| 11 Nov | 606.55 | 33.1 | 8.15 | 40.41 | 247 | 74 | 249 |
| 8 Nov | 618.65 | 24.95 | 9.50 | 34.22 | 362 | 42 | 175 |
| 7 Nov | 637.40 | 15.45 | -4.60 | 33.83 | 347 | 4 | 130 |
| 6 Nov | 627.30 | 20.05 | -9.60 | 34.70 | 65 | 14 | 126 |
| 5 Nov | 614.05 | 29.65 | -5.30 | 37.27 | 56 | -7 | 112 |
| 4 Nov | 607.65 | 34.95 | 10.95 | 39.59 | 60 | 1 | 119 |
| 1 Nov | 626.70 | 24 | -0.75 | 35.92 | 4 | 0 | 118 |
| 31 Oct | 625.15 | 24.75 | 1.75 | - | 156 | 101 | 119 |
| 30 Oct | 624.60 | 23 | -12.40 | - | 17 | 13 | 16 |
| 29 Oct | 616.70 | 35.4 | 10.35 | - | 3 | 2 | 2 |
| 28 Oct | 604.90 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 597.20 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 641.60 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 639.20 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 643.85 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 645.65 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 647.70 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 647.70 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 648.50 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 647.45 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 639.85 | 25.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 631.70 | 25.05 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 630 expiring on 28NOV2024
Delta for 630 PE is 0.00
Historical price for 630 PE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 239
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 239
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 75, which was -8.80 lower than the previous day. The implied volatity was 33.71, the open interest changed by -8 which decreased total open position to 241
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 83.8, which was 38.70 higher than the previous day. The implied volatity was 58.65, the open interest changed by 0 which decreased total open position to 249
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 45.1, which was 12.00 higher than the previous day. The implied volatity was 35.68, the open interest changed by 0 which decreased total open position to 249
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 33.1, which was 8.15 higher than the previous day. The implied volatity was 40.41, the open interest changed by 74 which increased total open position to 249
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 24.95, which was 9.50 higher than the previous day. The implied volatity was 34.22, the open interest changed by 42 which increased total open position to 175
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 15.45, which was -4.60 lower than the previous day. The implied volatity was 33.83, the open interest changed by 4 which increased total open position to 130
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 20.05, which was -9.60 lower than the previous day. The implied volatity was 34.70, the open interest changed by 14 which increased total open position to 126
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 29.65, which was -5.30 lower than the previous day. The implied volatity was 37.27, the open interest changed by -7 which decreased total open position to 112
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 34.95, which was 10.95 higher than the previous day. The implied volatity was 39.59, the open interest changed by 1 which increased total open position to 119
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 24, which was -0.75 lower than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 118
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 24.75, which was 1.75 higher 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 23, which was -12.40 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 35.4, which was 10.35 higher 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, 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 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
