GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
21 Nov 2024 04:12 PM IST
| GNFC 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.55 | 0.4 | -0.05 | - | 10 | -9 | 224 | |||
| 20 Nov | 561.05 | 0.45 | 0.00 | 46.98 | 7 | -7 | 237 | |||
| 19 Nov | 561.05 | 0.45 | 0.10 | 46.98 | 7 | -3 | 237 | |||
| 18 Nov | 558.50 | 0.35 | 0.10 | 44.90 | 42 | -41 | 241 | |||
| 14 Nov | 554.20 | 0.25 | -0.45 | 37.22 | 19 | -18 | 283 | |||
| 13 Nov | 545.00 | 0.7 | -2.30 | 44.70 | 566 | -38 | 293 | |||
| 12 Nov | 589.20 | 3 | -2.85 | 39.71 | 609 | -30 | 326 | |||
| 11 Nov | 606.55 | 5.85 | -2.40 | 36.67 | 688 | -37 | 356 | |||
| 8 Nov | 618.65 | 8.25 | -8.70 | 33.09 | 522 | -3 | 394 | |||
| 7 Nov | 637.40 | 16.95 | 4.95 | 34.42 | 1,601 | 65 | 398 | |||
| 6 Nov | 627.30 | 12 | 2.45 | 31.14 | 626 | 88 | 332 | |||
| 5 Nov | 614.05 | 9.55 | -0.20 | 34.75 | 484 | 45 | 249 | |||
| 4 Nov | 607.65 | 9.75 | -5.25 | 37.57 | 529 | 16 | 204 | |||
| 1 Nov | 626.70 | 15 | -2.00 | 33.99 | 19 | 7 | 188 | |||
| 31 Oct | 625.15 | 17 | 0.50 | - | 162 | 25 | 181 | |||
| 30 Oct | 624.60 | 16.5 | 3.00 | - | 226 | 58 | 158 | |||
| 29 Oct | 616.70 | 13.5 | 3.70 | - | 119 | 31 | 98 | |||
|
|
||||||||||
| 28 Oct | 604.90 | 9.8 | 0.85 | - | 62 | 28 | 66 | |||
| 25 Oct | 597.20 | 8.95 | -50.25 | - | 50 | 38 | 38 | |||
| 18 Oct | 641.60 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 639.20 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 643.85 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 645.65 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 647.70 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 647.70 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 648.50 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 647.45 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 639.85 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 631.70 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 677.45 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 675.70 | 59.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 675.25 | 59.2 | - | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 28NOV2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 224
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 46.98, the open interest changed by -7 which decreased total open position to 237
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 46.98, the open interest changed by -3 which decreased total open position to 237
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 44.90, the open interest changed by -41 which decreased total open position to 241
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 37.22, the open interest changed by -18 which decreased total open position to 283
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 0.7, which was -2.30 lower than the previous day. The implied volatity was 44.70, the open interest changed by -38 which decreased total open position to 293
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 3, which was -2.85 lower than the previous day. The implied volatity was 39.71, the open interest changed by -30 which decreased total open position to 326
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 5.85, which was -2.40 lower than the previous day. The implied volatity was 36.67, the open interest changed by -37 which decreased total open position to 356
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 8.25, which was -8.70 lower than the previous day. The implied volatity was 33.09, the open interest changed by -3 which decreased total open position to 394
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 16.95, which was 4.95 higher than the previous day. The implied volatity was 34.42, the open interest changed by 65 which increased total open position to 398
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 12, which was 2.45 higher than the previous day. The implied volatity was 31.14, the open interest changed by 88 which increased total open position to 332
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 9.55, which was -0.20 lower than the previous day. The implied volatity was 34.75, the open interest changed by 45 which increased total open position to 249
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 9.75, which was -5.25 lower than the previous day. The implied volatity was 37.57, the open interest changed by 16 which increased total open position to 204
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was 33.99, the open interest changed by 7 which increased total open position to 188
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 17, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GNFC was trading at 624.60. The strike last trading price was 16.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GNFC was trading at 616.70. The strike last trading price was 13.5, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GNFC was trading at 604.90. The strike last trading price was 9.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GNFC was trading at 597.20. The strike last trading price was 8.95, which was -50.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GNFC was trading at 641.60. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 59.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 59.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GNFC 28NOV2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 555.55 | 86 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 561.05 | 86 | 0.00 | - | 3 | -3 | 82 |
| 19 Nov | 561.05 | 86 | 0.00 | - | 3 | 0 | 82 |
| 18 Nov | 558.50 | 86 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 554.20 | 86 | -10.70 | - | 1 | 0 | 83 |
| 13 Nov | 545.00 | 96.7 | 39.70 | - | 4 | 0 | 83 |
| 12 Nov | 589.20 | 57 | 8.70 | - | 3 | -1 | 83 |
| 11 Nov | 606.55 | 48.3 | 10.70 | 42.26 | 21 | -14 | 84 |
| 8 Nov | 618.65 | 37.6 | 11.80 | 33.09 | 29 | 1 | 98 |
| 7 Nov | 637.40 | 25.8 | -5.45 | 34.22 | 96 | 17 | 96 |
| 6 Nov | 627.30 | 31.25 | -11.25 | 34.46 | 12 | -6 | 80 |
| 5 Nov | 614.05 | 42.5 | -5.65 | 36.67 | 33 | -6 | 85 |
| 4 Nov | 607.65 | 48.15 | 13.65 | 38.72 | 16 | 14 | 90 |
| 1 Nov | 626.70 | 34.5 | -0.50 | 34.40 | 1 | 0 | 77 |
| 31 Oct | 625.15 | 35 | -1.20 | - | 26 | 7 | 76 |
| 30 Oct | 624.60 | 36.2 | -3.80 | - | 42 | 33 | 69 |
| 29 Oct | 616.70 | 40 | -10.50 | - | 27 | 20 | 35 |
| 28 Oct | 604.90 | 50.5 | -9.50 | - | 9 | 9 | 14 |
| 25 Oct | 597.20 | 60 | 26.95 | - | 8 | 5 | 5 |
| 18 Oct | 641.60 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 639.20 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 643.85 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 645.65 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 647.70 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 647.70 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 648.50 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 647.45 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 639.85 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 631.70 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 677.45 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 675.70 | 33.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 675.25 | 33.05 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 650 expiring on 28NOV2024
Delta for 650 PE is 0.00
Historical price for 650 PE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 82
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 86, 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 82
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 86, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 86, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 96.7, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 57, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 83
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 48.3, which was 10.70 higher than the previous day. The implied volatity was 42.26, the open interest changed by -14 which decreased total open position to 84
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 37.6, which was 11.80 higher than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 98
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 25.8, which was -5.45 lower than the previous day. The implied volatity was 34.22, the open interest changed by 17 which increased total open position to 96
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 31.25, which was -11.25 lower than the previous day. The implied volatity was 34.46, the open interest changed by -6 which decreased total open position to 80
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 42.5, which was -5.65 lower than the previous day. The implied volatity was 36.67, the open interest changed by -6 which decreased total open position to 85
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 48.15, which was 13.65 higher than the previous day. The implied volatity was 38.72, the open interest changed by 14 which increased total open position to 90
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 34.5, which was -0.50 lower than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 77
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GNFC was trading at 624.60. The strike last trading price was 36.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GNFC was trading at 616.70. The strike last trading price was 40, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GNFC was trading at 604.90. The strike last trading price was 50.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GNFC was trading at 597.20. The strike last trading price was 60, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GNFC was trading at 641.60. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 33.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
