GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 11:21 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 671.15 | 32.25 | 0.00 | - | 0 | -9,100 | 0 | |||
| 17 May | 670.65 | 32.25 | - | 33,800 | -7,800 | 1,02,700 | ||||
| 16 May | 664.35 | 30.85 | - | 58,500 | -14,300 | 1,10,500 | ||||
| 15 May | 660.55 | 28.65 | - | 2,97,700 | -5,200 | 1,23,500 | ||||
| 14 May | 657.05 | 26.90 | - | 3,30,200 | 9,100 | 1,31,300 | ||||
| 13 May | 648.60 | 23.10 | - | 1,10,500 | 19,500 | 1,22,200 | ||||
| 10 May | 645.75 | 22.85 | - | 98,800 | 2,600 | 1,05,300 | ||||
| 9 May | 637.05 | 19.20 | - | 2,50,900 | 53,300 | 1,02,700 | ||||
| 8 May | 659.15 | 32.30 | - | 1,83,300 | 5,200 | 49,400 | ||||
| 7 May | 650.70 | 30.30 | - | 76,700 | 24,700 | 46,800 | ||||
| 6 May | 678.65 | 48.75 | - | 5,200 | 1,300 | 22,100 | ||||
| 3 May | 684.80 | 52.50 | - | 6,500 | 22,100 | 22,100 | ||||
| 2 May | 698.25 | 60.45 | - | 3,900 | 0 | 19,500 | ||||
| 30 Apr | 712.65 | 85.30 | - | 0 | 1,300 | 0 | ||||
|
|
||||||||||
| 29 Apr | 720.80 | 85.30 | - | 0 | 1,300 | 0 | ||||
| 26 Apr | 719.45 | 85.30 | - | 9,100 | 1,300 | 19,500 | ||||
| 25 Apr | 709.15 | 74.50 | - | 3,900 | 1,300 | 15,600 | ||||
| 24 Apr | 711.00 | 81.00 | - | 1,300 | 1,300 | 13,000 | ||||
| 23 Apr | 693.60 | 59.15 | - | 5,200 | 5,200 | 11,700 | ||||
| 22 Apr | 683.05 | 49.00 | - | 7,800 | 6,500 | 6,500 | ||||
| 19 Apr | 682.35 | 34.90 | - | 0 | 0 | 0 | ||||
| 18 Apr | 672.35 | 34.90 | - | 0 | 0 | 0 | ||||
| 16 Apr | 683.95 | 34.90 | - | 0 | 0 | 0 | ||||
| 15 Apr | 683.50 | 34.90 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 650 expiring on 30MAY2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 0
On 17 May GNFC was trading at 670.65. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 102700
On 16 May GNFC was trading at 664.35. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 110500
On 15 May GNFC was trading at 660.55. The strike last trading price was 28.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 123500
On 14 May GNFC was trading at 657.05. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 131300
On 13 May GNFC was trading at 648.60. The strike last trading price was 23.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 122200
On 10 May GNFC was trading at 645.75. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 105300
On 9 May GNFC was trading at 637.05. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 53300 which increased total open position to 102700
On 8 May GNFC was trading at 659.15. The strike last trading price was 32.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 49400
On 7 May GNFC was trading at 650.70. The strike last trading price was 30.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 46800
On 6 May GNFC was trading at 678.65. The strike last trading price was 48.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 22100
On 3 May GNFC was trading at 684.80. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 22100
On 2 May GNFC was trading at 698.25. The strike last trading price was 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 85.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 85.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 85.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 19500
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 74.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 15600
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 13000
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 59.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 11700
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 34.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 34.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 34.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 34.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 671.15 | 9.55 | 0.15 | - | 23,400 | -1,300 | 2,36,600 |
| 17 May | 670.65 | 9.40 | - | 1,24,800 | -44,200 | 2,39,200 | |
| 16 May | 664.35 | 12.20 | - | 63,700 | -7,800 | 2,83,400 | |
| 15 May | 660.55 | 15.95 | - | 1,01,400 | 9,100 | 2,89,900 | |
| 14 May | 657.05 | 18.45 | - | 98,800 | 6,500 | 2,83,400 | |
| 13 May | 648.60 | 21.15 | - | 40,300 | 3,900 | 2,76,900 | |
| 10 May | 645.75 | 23.40 | - | 50,700 | -6,500 | 2,75,600 | |
| 9 May | 637.05 | 28.40 | - | 1,70,300 | -7,800 | 2,80,800 | |
| 8 May | 659.15 | 19.85 | - | 1,35,200 | 15,600 | 2,88,600 | |
| 7 May | 650.70 | 25.95 | - | 5,00,500 | 18,200 | 2,73,000 | |
| 6 May | 678.65 | 14.50 | - | 3,97,800 | 6,500 | 2,54,800 | |
| 3 May | 684.80 | 11.10 | - | 2,27,500 | 2,48,300 | 2,48,300 | |
| 2 May | 698.25 | 8.15 | - | 1,30,000 | 31,200 | 1,92,400 | |
| 30 Apr | 712.65 | 7.35 | - | 1,36,500 | -5,200 | 1,67,700 | |
| 29 Apr | 720.80 | 6.50 | - | 2,65,200 | -27,300 | 1,72,900 | |
| 26 Apr | 719.45 | 7.10 | - | 2,24,900 | 14,300 | 2,02,800 | |
| 25 Apr | 709.15 | 9.50 | - | 1,20,900 | 20,800 | 1,92,400 | |
| 24 Apr | 711.00 | 9.55 | - | 4,48,500 | 97,500 | 1,71,600 | |
| 23 Apr | 693.60 | 10.25 | - | 1,33,900 | 37,700 | 74,100 | |
| 22 Apr | 683.05 | 12.60 | - | 54,600 | 36,400 | 36,400 | |
| 19 Apr | 682.35 | 12.00 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 12.00 | - | 0 | 0 | 7,800 | |
| 16 Apr | 683.95 | 12.00 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 12.00 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 650 expiring on 30MAY2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 9.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 236600
On 17 May GNFC was trading at 670.65. The strike last trading price was 9.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 239200
On 16 May GNFC was trading at 664.35. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 283400
On 15 May GNFC was trading at 660.55. The strike last trading price was 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 289900
On 14 May GNFC was trading at 657.05. The strike last trading price was 18.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 283400
On 13 May GNFC was trading at 648.60. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 276900
On 10 May GNFC was trading at 645.75. The strike last trading price was 23.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 275600
On 9 May GNFC was trading at 637.05. The strike last trading price was 28.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 280800
On 8 May GNFC was trading at 659.15. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 288600
On 7 May GNFC was trading at 650.70. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 273000
On 6 May GNFC was trading at 678.65. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 254800
On 3 May GNFC was trading at 684.80. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 248300 which increased total open position to 248300
On 2 May GNFC was trading at 698.25. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 192400
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 167700
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 172900
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 202800
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 192400
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 171600
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 74100
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 12.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 36400
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0