GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
30 Dec 2024 04:12 PM IST
| GNFC 30JAN2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Dec | 553.60 | 0.25 | -0.35 | 30.25 | 10 | 2 | 119 | |||
| 27 Dec | 571.55 | 0.6 | 0.00 | 28.31 | 183 | 72 | 117 | |||
| 26 Dec | 575.50 | 0.6 | -0.55 | 26.34 | 22 | 10 | 44 | |||
| 24 Dec | 582.50 | 1.15 | -0.65 | 28.29 | 45 | 32 | 34 | |||
| 23 Dec | 580.25 | 1.8 | -32.40 | 29.93 | 4 | 2 | 2 | |||
|
|
||||||||||
| 20 Dec | 583.80 | 34.2 | 0.00 | 11.29 | 0 | 0 | 0 | |||
| 19 Dec | 600.00 | 34.2 | 0.00 | 9.24 | 0 | 0 | 0 | |||
| 18 Dec | 605.05 | 34.2 | 0.00 | 8.61 | 0 | 0 | 0 | |||
| 17 Dec | 612.80 | 34.2 | 0.00 | 7.30 | 0 | 0 | 0 | |||
| 16 Dec | 619.55 | 34.2 | 0.00 | 6.31 | 0 | 0 | 0 | |||
| 13 Dec | 619.35 | 34.2 | 0.00 | 5.83 | 0 | 0 | 0 | |||
| 12 Dec | 618.55 | 34.2 | 0.00 | 6.09 | 0 | 0 | 0 | |||
| 11 Dec | 624.70 | 34.2 | 0.00 | 5.13 | 0 | 0 | 0 | |||
| 10 Dec | 628.55 | 34.2 | 0.00 | 4.70 | 0 | 0 | 0 | |||
| 9 Dec | 622.40 | 34.2 | 0.00 | 5.28 | 0 | 0 | 0 | |||
| 6 Dec | 636.70 | 34.2 | 0.00 | 3.62 | 0 | 0 | 0 | |||
| 2 Dec | 652.25 | 34.2 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 29 Nov | 638.80 | 34.2 | 0.00 | 2.93 | 0 | 0 | 0 | |||
| 28 Nov | 614.25 | 34.2 | 0.00 | 5.63 | 0 | 0 | 0 | |||
| 27 Nov | 599.55 | 34.2 | 34.20 | 7.19 | 0 | 0 | 0 | |||
| 26 Nov | 593.05 | 0 | 0.00 | 7.67 | 0 | 0 | 0 | |||
| 25 Nov | 584.40 | 0 | 0.00 | 8.65 | 0 | 0 | 0 | |||
| 12 Nov | 589.20 | 0 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 11 Nov | 606.55 | 0 | 0.00 | 5.48 | 0 | 0 | 0 | |||
| 8 Nov | 618.65 | 0 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 7 Nov | 637.40 | 0 | 0.00 | 2.41 | 0 | 0 | 0 | |||
| 6 Nov | 627.30 | 0 | 0.00 | 3.41 | 0 | 0 | 0 | |||
| 5 Nov | 614.05 | 0 | 0.00 | 4.42 | 0 | 0 | 0 | |||
| 4 Nov | 607.65 | 0 | 4.99 | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 680 expiring on 30JAN2025
Delta for 680 CE is 0.01
Historical price for 680 CE is as follows
On 30 Dec GNFC was trading at 553.60. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 2 which increased total open position to 119
On 27 Dec GNFC was trading at 571.55. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 28.31, the open interest changed by 72 which increased total open position to 117
On 26 Dec GNFC was trading at 575.50. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 10 which increased total open position to 44
On 24 Dec GNFC was trading at 582.50. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 28.29, the open interest changed by 32 which increased total open position to 34
On 23 Dec GNFC was trading at 580.25. The strike last trading price was 1.8, which was -32.40 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 2
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 11.29, the open interest changed by 0 which decreased total open position to 0
On 19 Dec GNFC was trading at 600.00. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 9.24, the open interest changed by 0 which decreased total open position to 0
On 18 Dec GNFC was trading at 605.05. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 8.61, the open interest changed by 0 which decreased total open position to 0
On 17 Dec GNFC was trading at 612.80. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 7.30, the open interest changed by 0 which decreased total open position to 0
On 16 Dec GNFC was trading at 619.55. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0
On 13 Dec GNFC was trading at 619.35. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 12 Dec GNFC was trading at 618.55. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 11 Dec GNFC was trading at 624.70. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 10 Dec GNFC was trading at 628.55. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 4.70, the open interest changed by 0 which decreased total open position to 0
On 9 Dec GNFC was trading at 622.40. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 6 Dec GNFC was trading at 636.70. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 29 Nov GNFC was trading at 638.80. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GNFC was trading at 614.25. The strike last trading price was 34.2, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GNFC was trading at 599.55. The strike last trading price was 34.2, which was 34.20 higher than the previous day. The implied volatity was 7.19, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GNFC was trading at 593.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GNFC was trading at 584.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
| GNFC 30JAN2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Dec | 553.60 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 571.55 | 100 | 0.00 | 0.00 | 0 | 11 | 0 |
| 26 Dec | 575.50 | 100 | 9.00 | 41.25 | 11 | 10 | 50 |
| 24 Dec | 582.50 | 91 | 2.00 | - | 33 | 32 | 39 |
| 23 Dec | 580.25 | 89 | 8.00 | - | 2 | 1 | 6 |
| 20 Dec | 583.80 | 81 | 0.00 | 0.00 | 0 | 5 | 0 |
| 19 Dec | 600.00 | 81 | 4.20 | 39.68 | 5 | 4 | 4 |
| 18 Dec | 605.05 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 612.80 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 619.55 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 619.35 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 618.55 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 624.70 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 628.55 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 622.40 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 636.70 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 652.25 | 76.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 638.80 | 76.8 | 76.80 | - | 0 | 0 | 0 |
| 28 Nov | 614.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 599.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 593.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 584.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 589.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 606.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 618.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 637.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 627.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 614.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 607.65 | 0 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 680 expiring on 30JAN2025
Delta for 680 PE is 0.00
Historical price for 680 PE is as follows
On 30 Dec GNFC was trading at 553.60. The strike last trading price was 100, 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 27 Dec GNFC was trading at 571.55. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 26 Dec GNFC was trading at 575.50. The strike last trading price was 100, which was 9.00 higher than the previous day. The implied volatity was 41.25, the open interest changed by 10 which increased total open position to 50
On 24 Dec GNFC was trading at 582.50. The strike last trading price was 91, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 39
On 23 Dec GNFC was trading at 580.25. The strike last trading price was 89, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 81, 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 19 Dec GNFC was trading at 600.00. The strike last trading price was 81, which was 4.20 higher than the previous day. The implied volatity was 39.68, the open interest changed by 4 which increased total open position to 4
On 18 Dec GNFC was trading at 605.05. The strike last trading price was 76.8, 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 17 Dec GNFC was trading at 612.80. The strike last trading price was 76.8, 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 16 Dec GNFC was trading at 619.55. The strike last trading price was 76.8, 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 13 Dec GNFC was trading at 619.35. The strike last trading price was 76.8, 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 12 Dec GNFC was trading at 618.55. The strike last trading price was 76.8, 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 11 Dec GNFC was trading at 624.70. The strike last trading price was 76.8, 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 10 Dec GNFC was trading at 628.55. The strike last trading price was 76.8, 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 9 Dec GNFC was trading at 622.40. The strike last trading price was 76.8, 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 Dec GNFC was trading at 636.70. The strike last trading price was 76.8, 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 Dec GNFC was trading at 652.25. The strike last trading price was 76.8, 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 Nov GNFC was trading at 638.80. The strike last trading price was 76.8, which was 76.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GNFC was trading at 614.25. 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 27 Nov GNFC was trading at 599.55. 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 26 Nov GNFC was trading at 593.05. 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 25 Nov GNFC was trading at 584.40. 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 12 Nov GNFC was trading at 589.20. 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 11 Nov GNFC was trading at 606.55. 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 8 Nov GNFC was trading at 618.65. 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 7 Nov GNFC was trading at 637.40. 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 6 Nov GNFC was trading at 627.30. 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 Nov GNFC was trading at 614.05. 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 4 Nov GNFC was trading at 607.65. 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
