GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 8.5 | 1.75 | 97,500 | -91,000 | 2,67,800 | ||||
|
|
||||||||||
| 17 Sept | 652.60 | 6.75 | -1.55 | 23,400 | -22,100 | 3,60,100 | ||||
| 16 Sept | 654.55 | 8.3 | -6.25 | 18,44,700 | 2,79,500 | 3,91,300 | ||||
| 13 Sept | 660.10 | 14.55 | 0.25 | 3,38,000 | -5,200 | 1,13,100 | ||||
| 12 Sept | 659.10 | 14.3 | 0.70 | 4,06,900 | 96,200 | 1,17,000 | ||||
| 11 Sept | 655.35 | 13.6 | -24.55 | 35,100 | 16,900 | 16,900 | ||||
| 10 Sept | 679.45 | 38.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 38.15 | -15.25 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 53.4 | 9.25 | 11,700 | 2,600 | 20,800 | ||||
| 4 Sept | 695.90 | 44.15 | -2.45 | 13,000 | 1,300 | 16,900 | ||||
| 3 Sept | 686.60 | 46.6 | 0.00 | 0 | 7,800 | 0 | ||||
| 2 Sept | 694.15 | 46.6 | 5.60 | 18,200 | 6,500 | 14,300 | ||||
| 30 Aug | 683.50 | 41 | 8.60 | 1,300 | 0 | 6,500 | ||||
| 29 Aug | 675.95 | 32.4 | -6.60 | 3,900 | 1,300 | 5,200 | ||||
| 28 Aug | 675.70 | 39 | 0.05 | 2,600 | 1,300 | 2,600 | ||||
| 27 Aug | 680.60 | 38.95 | -4.70 | 5,200 | 2,600 | 3,900 | ||||
| 26 Aug | 675.55 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 43.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 43.65 | 0.00 | 0 | 1,300 | 0 | ||||
| 13 Aug | 658.10 | 43.65 | -27.15 | 1,300 | 0 | 0 | ||||
| 9 Aug | 667.10 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 70.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 669.65 | 70.8 | 70.80 | 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 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 8.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 267800
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 6.75, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 360100
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 8.3, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 279500 which increased total open position to 391300
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 14.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 113100
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 14.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 96200 which increased total open position to 117000
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 13.6, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 16900
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 38.15, 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 Sept GNFC was trading at 672.45. The strike last trading price was 38.15, which was -15.25 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 53.4, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 20800
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 44.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 16900
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 46.6, 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 2 Sept GNFC was trading at 694.15. The strike last trading price was 46.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 14300
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 41, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 32.4, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 5200
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 39, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 38.95, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3900
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 43.65, 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 23 Aug GNFC was trading at 666.85. The strike last trading price was 43.65, 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 22 Aug GNFC was trading at 669.25. The strike last trading price was 43.65, 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 21 Aug GNFC was trading at 668.15. The strike last trading price was 43.65, 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 20 Aug GNFC was trading at 658.65. The strike last trading price was 43.65, 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 19 Aug GNFC was trading at 650.15. The strike last trading price was 43.65, 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 16 Aug GNFC was trading at 650.60. The strike last trading price was 43.65, 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 14 Aug GNFC was trading at 649.70. The strike last trading price was 43.65, 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 13 Aug GNFC was trading at 658.10. The strike last trading price was 43.65, which was -27.15 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 70.8, 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 70.8, 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 70.8, 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 70.8, which was 70.80 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
| GNFC 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 7 | -4.10 | 5,200 | -3,900 | 1,49,500 |
| 17 Sept | 652.60 | 11.1 | -1.25 | 5,200 | -3,900 | 1,54,700 |
| 16 Sept | 654.55 | 12.35 | 0.55 | 5,94,100 | 89,700 | 1,58,600 |
| 13 Sept | 660.10 | 11.8 | -2.20 | 1,31,300 | 19,500 | 68,900 |
| 12 Sept | 659.10 | 14 | -3.70 | 1,74,200 | 16,900 | 49,400 |
| 11 Sept | 655.35 | 17.7 | 7.80 | 1,13,100 | 32,500 | 36,400 |
| 10 Sept | 679.45 | 9.9 | 0.25 | 2,600 | 1,300 | 2,600 |
| 9 Sept | 672.45 | 9.65 | 4.90 | 1,300 | 0 | 0 |
| 5 Sept | 705.20 | 4.75 | -2.75 | 3,06,800 | 1,300 | 2,45,700 |
| 4 Sept | 695.90 | 7.5 | -1.45 | 2,78,200 | 9,100 | 2,49,600 |
| 3 Sept | 686.60 | 8.95 | 0.25 | 1,69,000 | -7,800 | 2,40,500 |
| 2 Sept | 694.15 | 8.7 | -2.30 | 6,57,800 | 84,500 | 2,48,300 |
| 30 Aug | 683.50 | 11 | 0.00 | 4,90,100 | 92,300 | 1,63,800 |
| 29 Aug | 675.95 | 11 | -2.35 | 9,100 | 1,300 | 70,200 |
| 28 Aug | 675.70 | 13.35 | -1.75 | 2,600 | 1,300 | 68,900 |
| 27 Aug | 680.60 | 15.1 | -33.90 | 80,600 | 59,800 | 67,600 |
| 26 Aug | 675.55 | 49 | 0.00 | 0 | 0 | 7,800 |
| 23 Aug | 666.85 | 49 | 0.00 | 0 | 0 | 7,800 |
| 22 Aug | 669.25 | 49 | 0.00 | 0 | 0 | 7,800 |
| 21 Aug | 668.15 | 49 | 0.00 | 0 | 0 | 7,800 |
| 20 Aug | 658.65 | 49 | 0.00 | 26,000 | 0 | 7,800 |
| 19 Aug | 650.15 | 49 | 0.00 | 26,000 | 0 | 7,800 |
| 16 Aug | 650.60 | 49 | 19.00 | 26,000 | 0 | 33,800 |
| 14 Aug | 649.70 | 30 | -1.50 | 28,600 | 26,000 | 32,500 |
| 13 Aug | 658.10 | 31.5 | -15.05 | 11,700 | 1,300 | 1,300 |
| 9 Aug | 667.10 | 46.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 46.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 46.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 46.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 46.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 46.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 46.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 46.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 46.55 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 669.65 | 46.55 | 46.55 | 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 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 149500
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 11.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 154700
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 12.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 89700 which increased total open position to 158600
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 11.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 68900
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 14, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 49400
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 17.7, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 36400
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 9.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 9.65, which was 4.90 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 4.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 245700
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 7.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 249600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 8.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 240500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 8.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 248300
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 163800
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 11, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 70200
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 13.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 68900
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 15.1, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 67600
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 49, 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 23 Aug GNFC was trading at 666.85. The strike last trading price was 49, 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 22 Aug GNFC was trading at 669.25. The strike last trading price was 49, 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 21 Aug GNFC was trading at 668.15. The strike last trading price was 49, 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 49, 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 49, 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 16 Aug GNFC was trading at 650.60. The strike last trading price was 49, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33800
On 14 Aug GNFC was trading at 649.70. The strike last trading price was 30, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 32500
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 31.5, which was -15.05 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 46.55, 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 46.55, 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 46.55, 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 46.55, 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 46.55, 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 46.55, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 46.55, 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 46.55, 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 46.55, 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 46.55, which was 46.55 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