GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 19 | 0.00 | 0 | 0 | 11,700 | ||||
| 17 Sept | 652.60 | 19 | 0.00 | 0 | 3,900 | 0 | ||||
|
|
||||||||||
| 16 Sept | 654.55 | 19 | -11.65 | 6,500 | 2,600 | 10,400 | ||||
| 13 Sept | 660.10 | 30.65 | 6.95 | 6,500 | 1,300 | 5,200 | ||||
| 12 Sept | 659.10 | 23.7 | -16.65 | 5,200 | 2,600 | 3,900 | ||||
| 11 Sept | 655.35 | 40.35 | 0.00 | 0 | 1,300 | 0 | ||||
| 10 Sept | 679.45 | 40.35 | -11.45 | 1,300 | 0 | 0 | ||||
| 9 Sept | 672.45 | 51.8 | -19.85 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 71.65 | 9.85 | 5,200 | 2,600 | 5,200 | ||||
| 4 Sept | 695.90 | 61.8 | 0.00 | 0 | 1,300 | 0 | ||||
| 3 Sept | 686.60 | 61.8 | -0.80 | 2,600 | 0 | 1,300 | ||||
| 2 Sept | 694.15 | 62.6 | 9.60 | 7,800 | 0 | 2,600 | ||||
| 30 Aug | 683.50 | 53 | 0.35 | 2,600 | 0 | 2,600 | ||||
| 29 Aug | 675.95 | 52.65 | -2.35 | 1,300 | 0 | 1,300 | ||||
| 28 Aug | 675.70 | 55 | -26.60 | 1,300 | 0 | 0 | ||||
| 27 Aug | 680.60 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 81.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 81.6 | 81.60 | 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 | ||||
| 4 Jul | 727.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 19, 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 11700
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 19, 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 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 19, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 10400
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 30.65, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 23.7, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3900
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 40.35, 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 10 Sept GNFC was trading at 679.45. The strike last trading price was 40.35, which was -11.45 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 51.8, which was -19.85 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 71.65, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 61.8, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 61.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 62.6, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 53, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 52.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 55, which was -26.60 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 81.6, 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 0
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 81.6, 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 0
On 23 Aug GNFC was trading at 666.85. The strike last trading price was 81.6, 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 0
On 22 Aug GNFC was trading at 669.25. The strike last trading price was 81.6, 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 0
On 21 Aug GNFC was trading at 668.15. The strike last trading price was 81.6, 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 0
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 81.6, 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 0
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 81.6, 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 0
On 16 Aug GNFC was trading at 650.60. The strike last trading price was 81.6, 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 0
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 81.6, 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 0
On 9 Aug GNFC was trading at 667.10. The strike last trading price was 81.6, 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 0
On 8 Aug GNFC was trading at 662.90. The strike last trading price was 81.6, 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 0
On 7 Aug GNFC was trading at 666.45. The strike last trading price was 81.6, 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 0
On 6 Aug GNFC was trading at 642.30. The strike last trading price was 81.6, 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 0
On 5 Aug GNFC was trading at 649.15. The strike last trading price was 81.6, 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 0
On 2 Aug GNFC was trading at 679.45. The strike last trading price was 81.6, 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 0
On 26 Jul GNFC was trading at 683.00. The strike last trading price was 81.6, which was 81.60 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 4 Jul GNFC was trading at 727.95. 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 4.5 | 1.05 | 3,900 | -2,600 | 1,75,500 |
| 17 Sept | 652.60 | 3.45 | -1.35 | 1,300 | 0 | 1,79,400 |
| 16 Sept | 654.55 | 4.8 | -0.65 | 5,96,700 | 59,800 | 1,80,700 |
| 13 Sept | 660.10 | 5.45 | -1.05 | 97,500 | -9,100 | 1,20,900 |
| 12 Sept | 659.10 | 6.5 | -2.35 | 5,49,900 | 16,900 | 1,31,300 |
| 11 Sept | 655.35 | 8.85 | 5.55 | 5,87,600 | 1,05,300 | 1,13,100 |
| 10 Sept | 679.45 | 3.3 | -2.75 | 10,400 | 6,500 | 7,800 |
| 9 Sept | 672.45 | 6.05 | 3.55 | 1,300 | 0 | 0 |
| 5 Sept | 705.20 | 2.5 | -1.60 | 1,80,700 | 2,600 | 1,05,300 |
| 4 Sept | 695.90 | 4.1 | -1.40 | 2,21,000 | 2,600 | 1,01,400 |
| 3 Sept | 686.60 | 5.5 | 0.60 | 1,18,300 | 36,400 | 1,00,100 |
| 2 Sept | 694.15 | 4.9 | -1.50 | 1,62,500 | -11,700 | 61,100 |
| 30 Aug | 683.50 | 6.4 | -2.55 | 2,06,700 | 52,000 | 71,500 |
| 29 Aug | 675.95 | 8.95 | -0.05 | 33,800 | 14,300 | 22,100 |
| 28 Aug | 675.70 | 9 | 0.00 | 6,500 | 0 | 2,600 |
| 27 Aug | 680.60 | 9 | -28.75 | 2,600 | 1,300 | 1,300 |
| 26 Aug | 675.55 | 37.75 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 37.75 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 37.75 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 37.75 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 37.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 37.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 37.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 37.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 37.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 37.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 37.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 37.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 37.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 37.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 37.75 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 669.65 | 37.75 | 37.75 | 0 | 0 | 0 |
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 727.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 4.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 175500
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 3.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179400
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 4.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 180700
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 120900
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 6.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 131300
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 8.85, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 113100
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 3.3, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 7800
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 6.05, which was 3.55 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 2.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 105300
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 4.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 101400
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 5.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 100100
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 4.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 61100
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 6.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 71500
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 22100
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 9, 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 2600
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 9, which was -28.75 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 37.75, 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 Jul GNFC was trading at 683.00. The strike last trading price was 37.75, 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 37.75, which was 37.75 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 4 Jul GNFC was trading at 727.95. 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