GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
21 Nov 2024 04:12 PM IST
| GNFC 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 555.55 | 0.05 | -0.25 | - | 17 | -10 | 157 | |||
| 20 Nov | 561.05 | 0.3 | 0.00 | 53.25 | 4 | -4 | 169 | |||
| 19 Nov | 561.05 | 0.3 | 0.05 | 53.25 | 4 | -2 | 169 | |||
| 18 Nov | 558.50 | 0.25 | -0.05 | 48.52 | 1 | 0 | 172 | |||
| 14 Nov | 554.20 | 0.3 | -0.40 | 44.69 | 10 | -9 | 173 | |||
| 13 Nov | 545.00 | 0.7 | -1.00 | 51.20 | 133 | -3 | 183 | |||
| 12 Nov | 589.20 | 1.7 | -1.25 | 41.62 | 226 | 1 | 184 | |||
| 11 Nov | 606.55 | 2.95 | -1.60 | 36.99 | 460 | 21 | 182 | |||
| 8 Nov | 618.65 | 4.55 | -5.45 | 34.02 | 367 | 56 | 163 | |||
| 7 Nov | 637.40 | 10 | 3.40 | 34.34 | 675 | 50 | 107 | |||
| 6 Nov | 627.30 | 6.6 | 0.95 | 31.41 | 182 | 2 | 57 | |||
| 5 Nov | 614.05 | 5.65 | -0.25 | 35.55 | 165 | 7 | 57 | |||
| 4 Nov | 607.65 | 5.9 | -4.55 | 38.03 | 206 | 20 | 49 | |||
| 1 Nov | 626.70 | 10.45 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 31 Oct | 625.15 | 10.45 | -0.55 | - | 15 | 7 | 29 | |||
| 30 Oct | 624.60 | 11 | 2.55 | - | 25 | 12 | 20 | |||
| 29 Oct | 616.70 | 8.45 | 3.15 | - | 7 | 5 | 8 | |||
| 28 Oct | 604.90 | 5.3 | -1.70 | - | 2 | 1 | 1 | |||
| 25 Oct | 597.20 | 7 | -41.90 | - | 1 | 0 | 0 | |||
| 18 Oct | 641.60 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 643.85 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 645.65 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 647.70 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 647.70 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 648.50 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 647.45 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 677.45 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 699.45 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 675.70 | 48.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 675.25 | 48.9 | - | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 670 expiring on 28NOV2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 157
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 53.25, the open interest changed by -4 which decreased total open position to 169
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 53.25, the open interest changed by -2 which decreased total open position to 169
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 48.52, the open interest changed by 0 which decreased total open position to 172
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 44.69, the open interest changed by -9 which decreased total open position to 173
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 51.20, the open interest changed by -3 which decreased total open position to 183
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 41.62, the open interest changed by 1 which increased total open position to 184
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 2.95, which was -1.60 lower than the previous day. The implied volatity was 36.99, the open interest changed by 21 which increased total open position to 182
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 4.55, which was -5.45 lower than the previous day. The implied volatity was 34.02, the open interest changed by 56 which increased total open position to 163
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 10, which was 3.40 higher than the previous day. The implied volatity was 34.34, the open interest changed by 50 which increased total open position to 107
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 6.6, which was 0.95 higher than the previous day. The implied volatity was 31.41, the open interest changed by 2 which increased total open position to 57
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 35.55, the open interest changed by 7 which increased total open position to 57
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 5.9, which was -4.55 lower than the previous day. The implied volatity was 38.03, the open interest changed by 20 which increased total open position to 49
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 10.45, which was -0.55 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 11, which was 2.55 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 8.45, which was 3.15 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 5.3, which was -1.70 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 7, which was -41.90 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 48.9, 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 1 Oct GNFC was trading at 699.45. The strike last trading price was 48.9, 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 48.9, 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 48.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GNFC 28NOV2024 670 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 | 94.15 | 0.00 | 0.00 | 0 | 0 | 29 |
| 20 Nov | 561.05 | 94.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 561.05 | 94.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 558.50 | 94.15 | 0.00 | 0.00 | 0 | 0 | 29 |
| 14 Nov | 554.20 | 94.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 545.00 | 94.15 | 30.30 | - | 3 | 1 | 30 |
| 12 Nov | 589.20 | 63.85 | 0.00 | 0.00 | 0 | 5 | 0 |
| 11 Nov | 606.55 | 63.85 | 25.05 | 39.84 | 6 | 4 | 28 |
| 8 Nov | 618.65 | 38.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 7 Nov | 637.40 | 38.8 | -15.20 | 34.23 | 3 | 2 | 24 |
| 6 Nov | 627.30 | 54 | -4.10 | 50.58 | 3 | 0 | 20 |
| 5 Nov | 614.05 | 58.1 | -21.40 | 37.08 | 13 | 2 | 19 |
| 4 Nov | 607.65 | 79.5 | 29.50 | 69.07 | 15 | 1 | 14 |
| 1 Nov | 626.70 | 50 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 625.15 | 50 | 1.35 | - | 1 | 0 | 12 |
| 30 Oct | 624.60 | 48.65 | -18.35 | - | 2 | 1 | 11 |
| 29 Oct | 616.70 | 67 | 24.50 | - | 10 | 1 | 1 |
| 28 Oct | 604.90 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 597.20 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 641.60 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 643.85 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 645.65 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 647.70 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 647.70 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 648.50 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 647.45 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 677.45 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 699.45 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 675.70 | 42.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 675.25 | 42.5 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 670 expiring on 28NOV2024
Delta for 670 PE is 0.00
Historical price for 670 PE is as follows
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 94.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 29
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 94.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 94.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 94.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 29
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 94.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 94.15, which was 30.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 63.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 63.85, which was 25.05 higher than the previous day. The implied volatity was 39.84, the open interest changed by 4 which increased total open position to 28
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 38.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 38.8, which was -15.20 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 24
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 54, which was -4.10 lower than the previous day. The implied volatity was 50.58, the open interest changed by 0 which decreased total open position to 20
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 58.1, which was -21.40 lower than the previous day. The implied volatity was 37.08, the open interest changed by 2 which increased total open position to 19
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 79.5, which was 29.50 higher than the previous day. The implied volatity was 69.07, the open interest changed by 1 which increased total open position to 14
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 50, which was 1.35 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 48.65, which was -18.35 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 67, which was 24.50 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 42.5, 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 25 Oct GNFC was trading at 597.20. The strike last trading price was 42.5, 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 18 Oct GNFC was trading at 641.60. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 1 Oct GNFC was trading at 699.45. The strike last trading price was 42.5, 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 42.5, 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 42.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
