GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 2.95 | 1.90 | 11,700 | -9,100 | 3,08,100 | ||||
| 17 Sept | 652.60 | 1.05 | -2.25 | 24,700 | -23,400 | 3,18,500 | ||||
| 16 Sept | 654.55 | 3.3 | -3.85 | 11,03,700 | 62,400 | 3,54,900 | ||||
| 13 Sept | 660.10 | 7.15 | 0.25 | 4,84,900 | 11,700 | 2,92,500 | ||||
| 12 Sept | 659.10 | 6.9 | -0.60 | 7,04,600 | 20,800 | 2,80,800 | ||||
| 11 Sept | 655.35 | 7.5 | -10.55 | 4,10,800 | 98,800 | 2,60,000 | ||||
| 10 Sept | 679.45 | 18.05 | 1.15 | 3,91,300 | 1,40,400 | 1,62,500 | ||||
| 9 Sept | 672.45 | 16.9 | -20.15 | 85,800 | 23,400 | 23,400 | ||||
| 5 Sept | 705.20 | 37.05 | 5.30 | 3,82,200 | -33,800 | 1,54,700 | ||||
| 4 Sept | 695.90 | 31.75 | 5.45 | 8,41,100 | 3,900 | 1,92,400 | ||||
| 3 Sept | 686.60 | 26.3 | -6.45 | 2,88,600 | 3,900 | 1,87,200 | ||||
| 2 Sept | 694.15 | 32.75 | 5.20 | 7,61,800 | -11,700 | 1,82,000 | ||||
| 30 Aug | 683.50 | 27.55 | 1.55 | 6,68,200 | -2,600 | 1,93,700 | ||||
| 29 Aug | 675.95 | 26 | 0.50 | 2,92,500 | 81,900 | 1,96,300 | ||||
| 28 Aug | 675.70 | 25.5 | -4.10 | 1,35,200 | 46,800 | 1,14,400 | ||||
| 27 Aug | 680.60 | 29.6 | -31.45 | 2,17,100 | 63,700 | 63,700 | ||||
| 26 Aug | 675.55 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 669.65 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 684.05 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 714.10 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jul | 727.95 | 61.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 715.10 | 61.05 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 2.95, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 308100
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 1.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 318500
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 3.3, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 354900
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 7.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 292500
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 280800
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 7.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 260000
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 18.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 162500
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 16.9, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 23400
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 37.05, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -33800 which decreased total open position to 154700
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 31.75, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 192400
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 26.3, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 187200
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 32.75, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 182000
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 27.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 193700
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 26, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 196300
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 25.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 114400
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 29.6, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 63700 which increased total open position to 63700
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 61.05, 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 Jul GNFC was trading at 669.65. The strike last trading price was 61.05, 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 Jul GNFC was trading at 684.05. The strike last trading price was 61.05, 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 Jul GNFC was trading at 714.10. The strike last trading price was 61.05, 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 Jul GNFC was trading at 727.95. The strike last trading price was 61.05, 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 Jul GNFC was trading at 715.10. The strike last trading price was 61.05, 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 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 28.2 | 0.00 | 0 | 0 | 26,000 |
| 17 Sept | 652.60 | 28.2 | 0.00 | 1,300 | 0 | 27,300 |
| 16 Sept | 654.55 | 28.2 | 6.35 | 16,900 | 3,900 | 28,600 |
| 13 Sept | 660.10 | 21.85 | -5.15 | 6,500 | 2,600 | 26,000 |
| 12 Sept | 659.10 | 27 | -2.45 | 11,700 | 2,600 | 22,100 |
| 11 Sept | 655.35 | 29.45 | 13.55 | 50,700 | 7,800 | 19,500 |
| 10 Sept | 679.45 | 15.9 | -6.75 | 7,800 | 3,900 | 11,700 |
| 9 Sept | 672.45 | 22.65 | 13.80 | 20,800 | 5,200 | 5,200 |
| 5 Sept | 705.20 | 8.85 | -4.45 | 5,16,100 | 11,700 | 2,00,200 |
| 4 Sept | 695.90 | 13.3 | -3.55 | 3,96,500 | 0 | 1,91,100 |
| 3 Sept | 686.60 | 16.85 | 2.35 | 6,04,500 | -55,900 | 1,91,100 |
| 2 Sept | 694.15 | 14.5 | -3.65 | 7,93,000 | -2,600 | 2,48,300 |
| 30 Aug | 683.50 | 18.15 | -3.35 | 8,22,900 | 1,71,600 | 2,53,500 |
| 29 Aug | 675.95 | 21.5 | -4.00 | 49,400 | 14,300 | 80,600 |
| 28 Aug | 675.70 | 25.5 | 3.00 | 66,300 | 36,400 | 62,400 |
| 27 Aug | 680.60 | 22.5 | -34.00 | 48,100 | 24,700 | 24,700 |
| 26 Aug | 675.55 | 56.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 56.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 56.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 56.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 56.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 56.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 56.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 56.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 56.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 56.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 56.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 56.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 56.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 56.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 56.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 56.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 56.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 56.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 56.5 | 56.50 | 0 | 0 | 0 |
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 727.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 28.2, 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 26000
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 28.2, 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 27300
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 28.2, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 28600
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 21.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 26000
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 27, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 22100
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 29.45, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 19500
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 15.9, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 22.65, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 8.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 200200
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 13.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191100
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 16.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -55900 which decreased total open position to 191100
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 14.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 248300
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 18.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 171600 which increased total open position to 253500
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 21.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 80600
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 25.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 62400
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 22.5, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 24700
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, 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 56.5, which was 56.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GNFC was trading at 669.65. 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 22 Jul GNFC was trading at 684.05. 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 5 Jul GNFC was trading at 714.10. 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 Jul GNFC was trading at 727.95. 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 2 Jul GNFC was trading at 715.10. 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