GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 4.25 | 1.40 | 39,000 | -33,800 | 2,06,700 | ||||
|
|
||||||||||
| 17 Sept | 652.60 | 2.85 | -2.05 | 15,600 | -14,300 | 2,41,800 | ||||
| 16 Sept | 654.55 | 4.9 | -5.55 | 12,53,200 | 1,39,100 | 2,61,300 | ||||
| 13 Sept | 660.10 | 10.45 | 0.45 | 3,65,300 | 35,100 | 1,22,200 | ||||
| 12 Sept | 659.10 | 10 | -0.05 | 2,31,400 | 15,600 | 84,500 | ||||
| 11 Sept | 655.35 | 10.05 | -12.95 | 1,04,000 | 54,600 | 66,300 | ||||
| 10 Sept | 679.45 | 23 | 1.00 | 20,800 | 0 | 11,700 | ||||
| 9 Sept | 672.45 | 22 | -22.30 | 41,600 | 11,700 | 11,700 | ||||
| 5 Sept | 705.20 | 44.3 | 6.10 | 20,800 | 3,900 | 19,500 | ||||
| 4 Sept | 695.90 | 38.2 | -0.50 | 7,800 | 2,600 | 14,300 | ||||
| 3 Sept | 686.60 | 38.7 | 0.05 | 1,300 | 0 | 11,700 | ||||
| 2 Sept | 694.15 | 38.65 | 0.15 | 6,500 | -2,600 | 13,000 | ||||
| 30 Aug | 683.50 | 38.5 | 9.25 | 16,900 | 2,600 | 13,000 | ||||
| 29 Aug | 675.95 | 29.25 | -23.15 | 15,600 | 10,400 | 10,400 | ||||
| 28 Aug | 675.70 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 680.60 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 52.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 52.4 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 4.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 206700
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 2.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 241800
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 4.9, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 139100 which increased total open position to 261300
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 10.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 122200
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 10, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 84500
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 10.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 66300
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 23, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 22, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 44.3, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 19500
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 38.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 14300
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 38.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 38.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 13000
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 38.5, 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 13000
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 29.25, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 52.4, 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 27 Aug GNFC was trading at 680.60. The strike last trading price was 52.4, 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 Aug GNFC was trading at 675.55. The strike last trading price was 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 13 Aug GNFC was trading at 658.10. The strike last trading price was 52.4, 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 Aug GNFC was trading at 667.10. The strike last trading price was 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 52.4, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 52.4, 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 52.4, 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 52.4, 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 15.35 | -4.20 | 2,600 | -1,300 | 35,100 |
| 17 Sept | 652.60 | 19.55 | 0.00 | 0 | -2,600 | 0 |
| 16 Sept | 654.55 | 19.55 | 3.50 | 42,900 | -1,300 | 37,700 |
| 13 Sept | 660.10 | 16.05 | -5.85 | 19,500 | 2,600 | 40,300 |
| 12 Sept | 659.10 | 21.9 | -1.90 | 13,000 | 0 | 36,400 |
| 11 Sept | 655.35 | 23.8 | 12.80 | 62,400 | 13,000 | 36,400 |
| 10 Sept | 679.45 | 11 | -4.25 | 28,600 | 11,700 | 26,000 |
| 9 Sept | 672.45 | 15.25 | 8.65 | 58,500 | 13,000 | 13,000 |
| 5 Sept | 705.20 | 6.6 | -3.90 | 4,19,900 | 26,000 | 1,32,600 |
| 4 Sept | 695.90 | 10.5 | -1.90 | 4,84,900 | -3,900 | 1,06,600 |
| 3 Sept | 686.60 | 12.4 | 1.10 | 1,53,400 | -7,800 | 1,10,500 |
| 2 Sept | 694.15 | 11.3 | -3.10 | 2,95,100 | 37,700 | 1,19,600 |
| 30 Aug | 683.50 | 14.4 | -2.80 | 1,89,800 | 44,200 | 81,900 |
| 29 Aug | 675.95 | 17.2 | -2.80 | 31,200 | 15,600 | 37,700 |
| 28 Aug | 675.70 | 20 | 0.30 | 18,200 | 10,400 | 22,100 |
| 27 Aug | 680.60 | 19.7 | -24.65 | 29,900 | 9,100 | 9,100 |
| 26 Aug | 675.55 | 44.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 44.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 44.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 44.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 44.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 44.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 44.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 44.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 44.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 44.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 44.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 44.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 44.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 44.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 44.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 44.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 44.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 44.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 44.35 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 15.35, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 35100
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 19.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 19.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 37700
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 16.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 40300
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 21.9, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 23.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 36400
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 11, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 26000
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 15.25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 6.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 132600
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 10.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 106600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 12.4, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 110500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 11.3, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 119600
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 14.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 81900
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 17.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 37700
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 20, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 22100
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 19.7, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 9100
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 13 Aug GNFC was trading at 658.10. The strike last trading price was 44.35, 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 Aug GNFC was trading at 667.10. The strike last trading price was 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 44.35, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 44.35, 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 44.35, 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 44.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0