GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Oct 2024 10:33 AM IST
| GNFC 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 636.35 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 639.20 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 643.85 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 645.65 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 647.70 | 15.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 647.70 | 15.05 | 0.00 | 0 | -11,700 | 0 | ||||
| 10 Oct | 648.50 | 15.05 | -3.20 | 11,700 | -10,400 | 1,75,500 | ||||
| 9 Oct | 647.45 | 18.25 | 1.25 | 3,900 | 0 | 1,89,800 | ||||
| 8 Oct | 639.85 | 17 | 7.05 | 2,600 | -1,300 | 1,91,100 | ||||
| 7 Oct | 631.70 | 9.95 | -9.75 | 29,900 | -28,600 | 1,93,700 | ||||
| 4 Oct | 645.75 | 19.7 | -24.30 | 5,21,300 | 1,65,100 | 2,19,700 | ||||
| 3 Oct | 677.45 | 44 | -18.55 | 16,900 | 2,600 | 44,200 | ||||
| 1 Oct | 699.45 | 62.55 | 16.85 | 40,300 | 31,200 | 42,900 | ||||
| 30 Sept | 675.70 | 45.7 | 3.70 | 7,800 | 0 | 11,700 | ||||
| 27 Sept | 675.25 | 42 | 10.95 | 28,600 | -13,000 | 10,400 | ||||
| 26 Sept | 668.00 | 31.05 | -4.60 | 3,900 | 2,600 | 22,100 | ||||
| 25 Sept | 665.35 | 35.65 | 8.65 | 20,800 | 3,900 | 20,800 | ||||
| 24 Sept | 664.65 | 27 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 660.80 | 27 | 0.00 | 0 | 0 | 16,900 | ||||
| 20 Sept | 644.60 | 27 | 0.00 | 18,200 | 0 | 16,900 | ||||
| 19 Sept | 646.25 | 27 | 0.00 | 18,200 | 0 | 16,900 | ||||
|
|
||||||||||
| 18 Sept | 654.90 | 27 | 0.00 | 18,200 | 0 | 16,900 | ||||
| 17 Sept | 652.60 | 27 | 0.00 | 18,200 | 0 | 16,900 | ||||
| 16 Sept | 654.55 | 27 | -5.00 | 18,200 | 5,200 | 6,500 | ||||
| 13 Sept | 660.10 | 32 | 0.00 | 0 | 1,300 | 0 | ||||
| 12 Sept | 659.10 | 32 | -31.85 | 1,300 | 0 | 0 | ||||
| 9 Sept | 672.45 | 63.85 | -1.80 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 65.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 695.90 | 65.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 686.60 | 65.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 694.15 | 65.65 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 31OCT2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Oct GNFC was trading at 636.35. The strike last trading price was 15.05, 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 15.05, 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 Oct GNFC was trading at 643.85. The strike last trading price was 15.05, 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 15 Oct GNFC was trading at 645.65. The strike last trading price was 15.05, 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 Oct GNFC was trading at 647.70. The strike last trading price was 15.05, 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 Oct GNFC was trading at 647.70. The strike last trading price was 15.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 0
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 15.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 175500
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 18.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189800
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 17, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 191100
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 9.95, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 193700
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 19.7, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 165100 which increased total open position to 219700
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 44, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 44200
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 62.55, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 42900
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 45.7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 42, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 10400
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 31.05, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 22100
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 35.65, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 20800
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 27, 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 27, 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 16900
On 20 Sept GNFC was trading at 644.60. The strike last trading price was 27, 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 16900
On 19 Sept GNFC was trading at 646.25. The strike last trading price was 27, 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 16900
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 27, 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 16900
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 27, 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 16900
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 27, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 6500
On 13 Sept GNFC was trading at 660.10. 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 1300 which increased total open position to 0
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 32, which was -31.85 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 63.85, which was -1.80 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 636.35 | 14 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 639.20 | 14 | 0.00 | 0 | -1,300 | 0 |
| 16 Oct | 643.85 | 14 | -2.50 | 1,300 | 0 | 4,22,500 |
| 15 Oct | 645.65 | 16.5 | 0.00 | 0 | -1,300 | 0 |
| 14 Oct | 647.70 | 16.5 | 3.50 | 1,300 | 0 | 4,23,800 |
| 11 Oct | 647.70 | 13 | 0.00 | 0 | -6,500 | 0 |
| 10 Oct | 648.50 | 13 | 0.00 | 6,500 | -5,200 | 4,25,100 |
| 9 Oct | 647.45 | 13 | -11.85 | 7,800 | -6,500 | 4,31,600 |
| 8 Oct | 639.85 | 24.85 | -4.15 | 23,400 | -13,000 | 4,48,500 |
| 7 Oct | 631.70 | 29 | 9.10 | 68,900 | -61,100 | 4,69,300 |
| 4 Oct | 645.75 | 19.9 | 9.90 | 7,46,200 | 2,08,000 | 5,25,200 |
| 3 Oct | 677.45 | 10 | 4.05 | 4,48,500 | 1,10,500 | 3,14,600 |
| 1 Oct | 699.45 | 5.95 | -4.50 | 4,84,900 | -58,500 | 2,04,100 |
| 30 Sept | 675.70 | 10.45 | -0.25 | 96,200 | -22,100 | 2,62,600 |
| 27 Sept | 675.25 | 10.7 | -1.40 | 2,99,000 | 53,300 | 2,83,400 |
| 26 Sept | 668.00 | 12.1 | -4.10 | 1,26,100 | 75,400 | 2,31,400 |
| 25 Sept | 665.35 | 16.2 | -0.05 | 2,45,700 | 1,32,600 | 1,57,300 |
| 24 Sept | 664.65 | 16.25 | 0.00 | 0 | 0 | 24,700 |
| 23 Sept | 660.80 | 16.25 | 0.00 | 0 | 0 | 24,700 |
| 20 Sept | 644.60 | 16.25 | 0.00 | 0 | 0 | 24,700 |
| 19 Sept | 646.25 | 16.25 | 0.00 | 0 | 0 | 24,700 |
| 18 Sept | 654.90 | 16.25 | 0.00 | 0 | 0 | 24,700 |
| 17 Sept | 652.60 | 16.25 | 0.00 | 0 | 7,800 | 0 |
| 16 Sept | 654.55 | 16.25 | -1.25 | 14,300 | 6,500 | 23,400 |
| 13 Sept | 660.10 | 17.5 | -3.60 | 10,400 | 9,100 | 15,600 |
| 12 Sept | 659.10 | 21.1 | -5.35 | 10,400 | 6,500 | 6,500 |
| 9 Sept | 672.45 | 26.45 | -5.15 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 31.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 695.90 | 31.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 686.60 | 31.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 694.15 | 31.6 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 31OCT2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Oct GNFC was trading at 636.35. The strike last trading price was 14, 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 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 14, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 422500
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 16.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 423800
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 0
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 13, 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 425100
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 13, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 431600
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 24.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 448500
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 29, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -61100 which decreased total open position to 469300
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 19.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 525200
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 10, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 314600
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 5.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 204100
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 10.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 262600
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 10.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 283400
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 12.1, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 231400
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 16.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 157300
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 16.25, 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 24700
On 23 Sept GNFC was trading at 660.80. The strike last trading price was 16.25, 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 24700
On 20 Sept GNFC was trading at 644.60. The strike last trading price was 16.25, 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 24700
On 19 Sept GNFC was trading at 646.25. The strike last trading price was 16.25, 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 24700
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 16.25, 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 24700
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 16.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 16.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 23400
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 17.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 15600
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 21.1, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 26.45, which was -5.15 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 31.6, 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 4 Sept GNFC was trading at 695.90. The strike last trading price was 31.6, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 31.6, 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 Sept GNFC was trading at 694.15. The strike last trading price was 31.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
