GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 630 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 28.2 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 17 Sept | 652.60 | 28.2 | 0.00 | 1,300 | 0 | 1,300 | ||||
| 16 Sept | 654.55 | 28.2 | -32.20 | 1,300 | 0 | 1,300 | ||||
| 13 Sept | 660.10 | 60.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 60.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 655.35 | 60.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 679.45 | 60.4 | 0.00 | 0 | 1,300 | 0 | ||||
| 9 Sept | 672.45 | 60.4 | -9.15 | 1,300 | 0 | 0 | ||||
| 5 Sept | 705.20 | 69.55 | -4.80 | 2,600 | 0 | 0 | ||||
| 4 Sept | 695.90 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 686.60 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 694.15 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 683.50 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 675.95 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 675.70 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 680.60 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 650.15 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 669.70 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 74.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 74.35 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 630 expiring on 26SEP2024
Delta for 630 CE is -
Historical price for 630 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 28.2, 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 28.2, 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 28.2, which was -32.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 60.4, 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 60.4, 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 11 Sept GNFC was trading at 655.35. The strike last trading price was 60.4, 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 10 Sept GNFC was trading at 679.45. The strike last trading price was 60.4, 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 9 Sept GNFC was trading at 672.45. The strike last trading price was 60.4, which was -9.15 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 69.55, which was -4.80 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 Aug GNFC was trading at 650.60. The strike last trading price was 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, 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 Aug GNFC was trading at 679.45. The strike last trading price was 74.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GNFC 630 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 2.7 | -0.40 | 3,900 | -1,300 | 1,56,000 |
| 17 Sept | 652.60 | 3.1 | 0.00 | 0 | 19,500 | 0 |
| 16 Sept | 654.55 | 3.1 | -0.45 | 2,65,200 | 18,200 | 1,56,000 |
| 13 Sept | 660.10 | 3.55 | -0.95 | 1,59,900 | -9,100 | 1,37,800 |
| 12 Sept | 659.10 | 4.5 | -1.50 | 8,34,600 | 35,100 | 1,43,000 |
| 11 Sept | 655.35 | 6 | 3.90 | 1,52,100 | 1,07,900 | 1,09,200 |
| 10 Sept | 679.45 | 2.1 | -1.90 | 1,300 | 0 | 1,300 |
| 9 Sept | 672.45 | 4 | 2.25 | 1,300 | 0 | 0 |
| 5 Sept | 705.20 | 1.75 | -1.20 | 1,19,600 | -6,500 | 1,14,400 |
| 4 Sept | 695.90 | 2.95 | -0.45 | 1,62,500 | 20,800 | 1,15,700 |
| 3 Sept | 686.60 | 3.4 | -0.20 | 1,44,300 | 26,000 | 1,20,900 |
| 2 Sept | 694.15 | 3.6 | -1.20 | 1,66,400 | -45,500 | 94,900 |
| 30 Aug | 683.50 | 4.8 | -2.65 | 2,79,500 | 39,000 | 1,74,200 |
| 29 Aug | 675.95 | 7.45 | 0.25 | 44,200 | -7,800 | 1,35,200 |
| 28 Aug | 675.70 | 7.2 | 0.80 | 41,600 | 14,300 | 1,43,000 |
| 27 Aug | 680.60 | 6.4 | -2.45 | 1,91,100 | 1,30,000 | 1,31,300 |
| 26 Aug | 675.55 | 8.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 22 Aug | 669.25 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 21 Aug | 668.15 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 20 Aug | 658.65 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 19 Aug | 650.15 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 16 Aug | 650.60 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 13 Aug | 658.10 | 8.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 669.70 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 9 Aug | 667.10 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 8 Aug | 662.90 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 7 Aug | 666.45 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 6 Aug | 642.30 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 5 Aug | 649.15 | 8.85 | 0.00 | 0 | 0 | 1,300 |
| 2 Aug | 679.45 | 8.85 | 0 | 0 | 1,300 | |
For Guj Nar Val Fer & Chem L - strike price 630 expiring on 26SEP2024
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 156000
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 156000
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 137800
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 4.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 143000
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 6, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 109200
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 4, which was 2.25 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 1.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 114400
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 115700
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 3.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 120900
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 3.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -45500 which decreased total open position to 94900
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 4.8, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 174200
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 7.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 135200
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 7.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 143000
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 6.4, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 131300
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 8.85, 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 23 Aug GNFC was trading at 666.85. The strike last trading price was 8.85, 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 1300
On 22 Aug GNFC was trading at 669.25. The strike last trading price was 8.85, 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 1300
On 21 Aug GNFC was trading at 668.15. The strike last trading price was 8.85, 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 1300
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 8.85, 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 1300
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 8.85, 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 1300
On 16 Aug GNFC was trading at 650.60. The strike last trading price was 8.85, 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 1300
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 8.85, 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 12 Aug GNFC was trading at 669.70. The strike last trading price was 8.85, 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 1300
On 9 Aug GNFC was trading at 667.10. The strike last trading price was 8.85, 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 1300
On 8 Aug GNFC was trading at 662.90. The strike last trading price was 8.85, 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 1300
On 7 Aug GNFC was trading at 666.45. The strike last trading price was 8.85, 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 1300
On 6 Aug GNFC was trading at 642.30. The strike last trading price was 8.85, 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 1300
On 5 Aug GNFC was trading at 649.15. The strike last trading price was 8.85, 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 1300
On 2 Aug GNFC was trading at 679.45. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300