GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 01:21 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 668.25 | 24.80 | -0.35 | - | 2,600 | 0 | 1,27,400 | |||
| 17 May | 670.65 | 25.15 | - | 2,24,900 | -62,400 | 1,30,000 | ||||
| 16 May | 664.35 | 25.50 | - | 3,39,300 | 10,400 | 1,92,400 | ||||
| 15 May | 660.55 | 23.90 | - | 8,71,000 | 84,500 | 1,83,300 | ||||
| 14 May | 657.05 | 21.90 | - | 2,04,100 | 26,000 | 93,600 | ||||
| 13 May | 648.60 | 17.90 | - | 61,100 | -3,900 | 67,600 | ||||
| 10 May | 645.75 | 18.00 | - | 78,000 | -3,900 | 71,500 | ||||
| 9 May | 637.05 | 15.40 | - | 2,04,100 | 24,700 | 75,400 | ||||
| 8 May | 659.15 | 27.15 | - | 2,00,200 | 19,500 | 50,700 | ||||
| 7 May | 650.70 | 25.75 | - | 97,500 | 26,000 | 29,900 | ||||
| 6 May | 678.65 | 35.10 | - | 1,300 | 0 | 3,900 | ||||
| 3 May | 684.80 | 53.55 | - | 0 | 0 | 0 | ||||
| 2 May | 698.25 | 53.55 | - | 3,900 | 0 | 3,900 | ||||
| 30 Apr | 712.65 | 77.10 | - | 1,300 | 3,900 | 3,900 | ||||
| 29 Apr | 720.80 | 76.15 | - | 0 | 2,600 | 0 | ||||
| 26 Apr | 719.45 | 76.15 | - | 3,900 | 2,600 | 3,900 | ||||
|
|
||||||||||
| 25 Apr | 709.15 | 69.00 | - | 0 | 1,300 | 0 | ||||
| 24 Apr | 711.00 | 69.00 | - | 3,900 | 0 | 0 | ||||
| 23 Apr | 693.60 | 51.20 | - | 0 | 0 | 0 | ||||
| 22 Apr | 683.05 | 51.20 | - | 0 | 0 | 0 | ||||
| 19 Apr | 682.35 | 51.20 | - | 0 | 0 | 0 | ||||
| 18 Apr | 672.35 | 51.20 | - | 0 | 0 | 0 | ||||
| 16 Apr | 683.95 | 51.20 | - | 0 | 0 | 0 | ||||
| 15 Apr | 683.50 | 51.20 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 660 expiring on 30MAY2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 24.80, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127400
On 17 May GNFC was trading at 670.65. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 130000
On 16 May GNFC was trading at 664.35. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 192400
On 15 May GNFC was trading at 660.55. The strike last trading price was 23.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 84500 which increased total open position to 183300
On 14 May GNFC was trading at 657.05. The strike last trading price was 21.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 93600
On 13 May GNFC was trading at 648.60. The strike last trading price was 17.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 67600
On 10 May GNFC was trading at 645.75. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 71500
On 9 May GNFC was trading at 637.05. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 75400
On 8 May GNFC was trading at 659.15. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 50700
On 7 May GNFC was trading at 650.70. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 29900
On 6 May GNFC was trading at 678.65. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 3 May GNFC was trading at 684.80. The strike last trading price was 53.55, 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 2 May GNFC was trading at 698.25. The strike last trading price was 53.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 77.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 76.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 76.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3900
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 69.00, 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 24 Apr GNFC was trading at 711.00. The strike last trading price was 69.00, 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 23 Apr GNFC was trading at 693.60. The strike last trading price was 51.20, 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 22 Apr GNFC was trading at 683.05. The strike last trading price was 51.20, 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 19 Apr GNFC was trading at 682.35. The strike last trading price was 51.20, 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 51.20, 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 51.20, 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 51.20, 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 | 668.25 | 13.80 | 0.80 | - | 1,300 | 0 | 91,000 |
| 17 May | 670.65 | 13.00 | - | 74,100 | -18,200 | 92,300 | |
| 16 May | 664.35 | 16.05 | - | 74,100 | 6,500 | 1,10,500 | |
| 15 May | 660.55 | 20.70 | - | 94,900 | 10,400 | 1,04,000 | |
| 14 May | 657.05 | 23.55 | - | 44,200 | -5,200 | 96,200 | |
| 13 May | 648.60 | 25.95 | - | 9,100 | -1,300 | 1,01,400 | |
| 10 May | 645.75 | 29.00 | - | 14,300 | -1,300 | 1,02,700 | |
| 9 May | 637.05 | 35.75 | - | 59,800 | 3,900 | 1,04,000 | |
| 8 May | 659.15 | 23.60 | - | 1,31,300 | -7,800 | 1,00,100 | |
| 7 May | 650.70 | 31.15 | - | 1,31,300 | -26,000 | 1,09,200 | |
| 6 May | 678.65 | 17.80 | - | 1,07,900 | 11,700 | 1,35,200 | |
| 3 May | 684.80 | 14.05 | - | 78,000 | 1,23,500 | 1,23,500 | |
| 2 May | 698.25 | 10.80 | - | 1,31,300 | -1,300 | 1,27,400 | |
| 30 Apr | 712.65 | 9.75 | - | 6,16,200 | 23,400 | 1,31,300 | |
| 29 Apr | 720.80 | 8.00 | - | 55,900 | 26,000 | 1,07,900 | |
| 26 Apr | 719.45 | 8.60 | - | 72,800 | 15,600 | 84,500 | |
| 25 Apr | 709.15 | 11.95 | - | 11,700 | -3,900 | 68,900 | |
| 24 Apr | 711.00 | 12.20 | - | 2,02,800 | 23,400 | 85,800 | |
| 23 Apr | 693.60 | 13.15 | - | 75,400 | 62,400 | 62,400 | |
| 22 Apr | 683.05 | 58.65 | - | 0 | 0 | 0 | |
| 19 Apr | 682.35 | 58.65 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 58.65 | - | 0 | 0 | 0 | |
| 16 Apr | 683.95 | 58.65 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 58.65 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 660 expiring on 30MAY2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 13.80, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91000
On 17 May GNFC was trading at 670.65. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 92300
On 16 May GNFC was trading at 664.35. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 110500
On 15 May GNFC was trading at 660.55. The strike last trading price was 20.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 104000
On 14 May GNFC was trading at 657.05. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 96200
On 13 May GNFC was trading at 648.60. The strike last trading price was 25.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 101400
On 10 May GNFC was trading at 645.75. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 102700
On 9 May GNFC was trading at 637.05. The strike last trading price was 35.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 104000
On 8 May GNFC was trading at 659.15. The strike last trading price was 23.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 100100
On 7 May GNFC was trading at 650.70. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 109200
On 6 May GNFC was trading at 678.65. The strike last trading price was 17.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 135200
On 3 May GNFC was trading at 684.80. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 123500 which increased total open position to 123500
On 2 May GNFC was trading at 698.25. The strike last trading price was 10.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 127400
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 131300
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 107900
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 8.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 84500
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 68900
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 85800
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 62400
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 58.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0