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 | 18.50 | -1.40 | - | 20,800 | -2,600 | 2,15,800 | |||
| 17 May | 670.65 | 19.90 | - | 7,69,600 | 76,700 | 2,22,300 | ||||
| 16 May | 664.35 | 20.00 | - | 2,02,800 | -36,400 | 1,45,600 | ||||
| 15 May | 660.55 | 19.20 | - | 6,48,700 | 1,11,800 | 1,80,700 | ||||
|
|
||||||||||
| 14 May | 657.05 | 17.40 | - | 1,53,400 | -15,600 | 70,200 | ||||
| 13 May | 648.60 | 14.65 | - | 71,500 | 2,600 | 85,800 | ||||
| 10 May | 645.75 | 14.00 | - | 94,900 | 28,600 | 84,500 | ||||
| 9 May | 637.05 | 14.00 | - | 61,100 | 7,800 | 54,600 | ||||
| 8 May | 659.15 | 22.75 | - | 96,200 | 18,200 | 46,800 | ||||
| 7 May | 650.70 | 21.85 | - | 1,10,500 | 13,000 | 27,300 | ||||
| 6 May | 678.65 | 35.95 | - | 20,800 | 10,400 | 14,300 | ||||
| 3 May | 684.80 | 46.60 | - | 0 | 0 | 0 | ||||
| 2 May | 698.25 | 46.60 | - | 1,300 | 0 | 3,900 | ||||
| 30 Apr | 712.65 | 60.00 | - | 0 | 0 | 0 | ||||
| 29 Apr | 720.80 | 60.00 | - | 0 | 0 | 0 | ||||
| 26 Apr | 719.45 | 60.00 | - | 0 | 1,300 | 0 | ||||
| 25 Apr | 709.15 | 60.00 | - | 1,300 | 0 | 2,600 | ||||
| 24 Apr | 711.00 | 33.00 | - | 0 | 1,300 | 0 | ||||
| 23 Apr | 693.60 | 33.00 | - | 0 | 1,300 | 0 | ||||
| 22 Apr | 683.05 | 33.00 | - | 2,600 | 1,300 | 1,300 | ||||
| 19 Apr | 682.35 | 27.60 | - | 0 | 0 | 0 | ||||
| 18 Apr | 672.35 | 27.60 | - | 0 | 0 | 0 | ||||
| 16 Apr | 683.95 | 27.60 | - | 0 | 0 | 0 | ||||
| 15 Apr | 683.50 | 27.60 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 670 expiring on 30MAY2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 18.50, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 215800
On 17 May GNFC was trading at 670.65. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 222300
On 16 May GNFC was trading at 664.35. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -36400 which decreased total open position to 145600
On 15 May GNFC was trading at 660.55. The strike last trading price was 19.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 180700
On 14 May GNFC was trading at 657.05. The strike last trading price was 17.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 70200
On 13 May GNFC was trading at 648.60. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 85800
On 10 May GNFC was trading at 645.75. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 84500
On 9 May GNFC was trading at 637.05. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 54600
On 8 May GNFC was trading at 659.15. The strike last trading price was 22.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 46800
On 7 May GNFC was trading at 650.70. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 27300
On 6 May GNFC was trading at 678.65. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 14300
On 3 May GNFC was trading at 684.80. The strike last trading price was 46.60, 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 46.60, 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 60.00, 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 29 Apr GNFC was trading at 720.80. The strike last trading price was 60.00, 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 26 Apr GNFC was trading at 719.45. The strike last trading price was 60.00, 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 25 Apr GNFC was trading at 709.15. The strike last trading price was 60.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 33.00, 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 23 Apr GNFC was trading at 693.60. The strike last trading price was 33.00, 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 22 Apr GNFC was trading at 683.05. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 27.60, 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 27.60, 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 27.60, 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 27.60, 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 | 18.10 | 0.75 | - | 23,400 | 0 | 1,04,000 |
| 17 May | 670.65 | 17.35 | - | 55,900 | 13,000 | 1,05,300 | |
| 16 May | 664.35 | 21.30 | - | 26,000 | 6,500 | 92,300 | |
| 15 May | 660.55 | 25.75 | - | 55,900 | 6,500 | 92,300 | |
| 14 May | 657.05 | 29.30 | - | 33,800 | 0 | 84,500 | |
| 13 May | 648.60 | 41.00 | - | 28,600 | -11,700 | 84,500 | |
| 10 May | 645.75 | 41.15 | - | 1,300 | 0 | 97,500 | |
| 9 May | 637.05 | 43.20 | - | 18,200 | 7,800 | 96,200 | |
| 8 May | 659.15 | 28.75 | - | 26,000 | -9,100 | 88,400 | |
| 7 May | 650.70 | 36.55 | - | 79,300 | 2,600 | 98,800 | |
| 6 May | 678.65 | 22.00 | - | 1,36,500 | -1,300 | 96,200 | |
| 3 May | 684.80 | 17.55 | - | 83,200 | 98,800 | 98,800 | |
| 2 May | 698.25 | 13.75 | - | 1,17,000 | -15,600 | 89,700 | |
| 30 Apr | 712.65 | 11.65 | - | 83,200 | 2,600 | 1,05,300 | |
| 29 Apr | 720.80 | 10.05 | - | 70,200 | 15,600 | 1,02,700 | |
| 26 Apr | 719.45 | 10.95 | - | 94,900 | 14,300 | 85,800 | |
| 25 Apr | 709.15 | 14.00 | - | 39,000 | 15,600 | 71,500 | |
| 24 Apr | 711.00 | 14.50 | - | 96,200 | 36,400 | 55,900 | |
| 23 Apr | 693.60 | 16.00 | - | 65,000 | 13,000 | 19,500 | |
| 22 Apr | 683.05 | 18.70 | - | 14,300 | 6,500 | 6,500 | |
| 19 Apr | 682.35 | 64.30 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 64.30 | - | 0 | 0 | 0 | |
| 16 Apr | 683.95 | 64.30 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 64.30 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 670 expiring on 30MAY2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 18.10, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 17 May GNFC was trading at 670.65. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 105300
On 16 May GNFC was trading at 664.35. The strike last trading price was 21.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 92300
On 15 May GNFC was trading at 660.55. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 92300
On 14 May GNFC was trading at 657.05. The strike last trading price was 29.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84500
On 13 May GNFC was trading at 648.60. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 84500
On 10 May GNFC was trading at 645.75. The strike last trading price was 41.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97500
On 9 May GNFC was trading at 637.05. The strike last trading price was 43.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 96200
On 8 May GNFC was trading at 659.15. The strike last trading price was 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 88400
On 7 May GNFC was trading at 650.70. The strike last trading price was 36.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 98800
On 6 May GNFC was trading at 678.65. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 96200
On 3 May GNFC was trading at 684.80. The strike last trading price was 17.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 98800
On 2 May GNFC was trading at 698.25. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 89700
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 105300
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 102700
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 85800
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 71500
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 55900
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 19500
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 18.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 64.30, 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 64.30, 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 64.30, 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 64.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0