GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 16 | 4.95 | 23,400 | -19,500 | 1,15,700 | ||||
| 17 Sept | 652.60 | 11.05 | -2.65 | 3,900 | -2,600 | 1,36,500 | ||||
| 16 Sept | 654.55 | 13.7 | -7.30 | 2,53,500 | 1,13,100 | 1,36,500 | ||||
| 13 Sept | 660.10 | 21 | 1.40 | 67,600 | -3,900 | 23,400 | ||||
| 12 Sept | 659.10 | 19.6 | -15.80 | 80,600 | 27,300 | 27,300 | ||||
| 11 Sept | 655.35 | 35.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 679.45 | 35.4 | -9.30 | 7,800 | 3,900 | 3,900 | ||||
| 9 Sept | 672.45 | 44.7 | -17.30 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 62 | 9.30 | 14,300 | 3,900 | 18,200 | ||||
| 4 Sept | 695.90 | 52.7 | 0.70 | 20,800 | 2,600 | 15,600 | ||||
| 3 Sept | 686.60 | 52 | -2.95 | 3,900 | -1,300 | 11,700 | ||||
| 2 Sept | 694.15 | 54.95 | 16.95 | 14,300 | 3,900 | 10,400 | ||||
| 30 Aug | 683.50 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 675.95 | 38 | -10.10 | 2,600 | 0 | 6,500 | ||||
| 28 Aug | 675.70 | 48.1 | 1.90 | 2,600 | 1,300 | 5,200 | ||||
| 27 Aug | 680.60 | 46.2 | -16.50 | 7,800 | 5,200 | 5,200 | ||||
| 26 Aug | 675.55 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Aug | 666.85 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 62.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 62.7 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 16, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 115700
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 11.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 136500
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 13.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 136500
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 21, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 23400
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 19.6, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 27300
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 35.4, 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 35.4, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 44.7, which was -17.30 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 62, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 18200
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 52.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 52, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 11700
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 54.95, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 10400
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 38, 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 38, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 48.1, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 46.2, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 Aug GNFC was trading at 649.70. The strike last trading price was 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 62.7, 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 Jul GNFC was trading at 691.30. The strike last trading price was 62.7, 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 62.7, 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 Sept | 654.90 | 5.6 | -0.45 | 27,300 | -26,000 | 2,70,400 |
| 17 Sept | 652.60 | 6.05 | -1.95 | 13,000 | -11,700 | 2,97,700 |
| 16 Sept | 654.55 | 8 | -0.30 | 6,96,800 | 1,46,900 | 3,06,800 |
| 13 Sept | 660.10 | 8.3 | -1.45 | 2,40,500 | -9,100 | 1,58,600 |
| 12 Sept | 659.10 | 9.75 | -3.25 | 7,90,400 | 7,800 | 1,67,700 |
| 11 Sept | 655.35 | 13 | 7.60 | 4,79,700 | 1,06,600 | 1,52,100 |
| 10 Sept | 679.45 | 5.4 | -2.85 | 42,900 | 2,600 | 44,200 |
| 9 Sept | 672.45 | 8.25 | 4.95 | 81,900 | 40,300 | 40,300 |
| 5 Sept | 705.20 | 3.3 | -2.05 | 7,85,200 | 40,300 | 4,64,100 |
| 4 Sept | 695.90 | 5.35 | -1.35 | 7,00,700 | 50,700 | 4,22,500 |
| 3 Sept | 686.60 | 6.7 | 0.40 | 4,12,100 | 39,000 | 3,70,500 |
| 2 Sept | 694.15 | 6.3 | -2.20 | 8,45,000 | 7,800 | 3,31,500 |
| 30 Aug | 683.50 | 8.5 | -1.85 | 8,25,500 | 1,41,700 | 3,26,300 |
| 29 Aug | 675.95 | 10.35 | -3.65 | 76,700 | 19,500 | 1,84,600 |
| 28 Aug | 675.70 | 14 | 2.50 | 97,500 | 55,900 | 1,63,800 |
| 27 Aug | 680.60 | 11.5 | -14.50 | 1,89,800 | 93,600 | 1,01,400 |
| 26 Aug | 675.55 | 26 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 26 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 26 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 26 | 0.00 | 0 | 0 | 7,800 |
| 20 Aug | 658.65 | 26 | 0.00 | 0 | 0 | 7,800 |
| 19 Aug | 650.15 | 26 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 26 | 0.00 | 0 | 0 | 7,800 |
| 14 Aug | 649.70 | 26 | 6.00 | 6,500 | 3,900 | 6,500 |
| 13 Aug | 658.10 | 20 | -14.95 | 2,600 | 1,300 | 1,300 |
| 9 Aug | 667.10 | 34.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 34.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 34.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 34.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 34.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 34.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 34.95 | 34.95 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 5.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 270400
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 297700
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 146900 which increased total open position to 306800
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 8.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 158600
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 9.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 167700
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 13, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 152100
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 5.4, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 44200
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 8.25, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 40300
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 3.3, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 40300 which increased total open position to 464100
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 422500
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 6.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 370500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 6.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 331500
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 8.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 141700 which increased total open position to 326300
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 10.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 184600
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 14, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 55900 which increased total open position to 163800
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 11.5, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 101400
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 26, 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 26, 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 26, 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 26, 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 7800
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 26, 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 7800
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 26, 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 26, 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 7800
On 14 Aug GNFC was trading at 649.70. The strike last trading price was 26, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6500
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 20, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 9 Aug GNFC was trading at 667.10. The strike last trading price was 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 34.95, 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 Jul GNFC was trading at 691.30. The strike last trading price was 34.95, which was 34.95 higher 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 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