GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Oct 2024 11:03 AM IST
| GNFC 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 635.95 | 2 | 0.00 | 0 | -7,800 | 0 | ||||
| 17 Oct | 639.20 | 2 | -0.75 | 7,800 | -5,200 | 2,40,500 | ||||
| 16 Oct | 643.85 | 2.75 | -1.25 | 6,500 | -3,900 | 2,48,300 | ||||
| 15 Oct | 645.65 | 4 | 0.00 | 0 | -1,300 | 0 | ||||
| 14 Oct | 647.70 | 4 | -1.00 | 1,300 | 0 | 2,53,500 | ||||
| 11 Oct | 647.70 | 5 | -0.65 | 2,600 | -1,300 | 2,54,800 | ||||
| 10 Oct | 648.50 | 5.65 | 0.65 | 9,100 | -7,800 | 2,57,400 | ||||
| 9 Oct | 647.45 | 5 | 0.10 | 7,800 | -6,500 | 2,66,500 | ||||
| 8 Oct | 639.85 | 4.9 | 1.90 | 2,600 | -1,300 | 2,74,300 | ||||
| 7 Oct | 631.70 | 3 | -4.00 | 42,900 | -40,300 | 2,78,200 | ||||
| 4 Oct | 645.75 | 7 | -13.60 | 11,18,000 | 87,100 | 3,17,200 | ||||
| 3 Oct | 677.45 | 20.6 | -13.05 | 2,70,400 | 9,100 | 2,28,800 | ||||
| 1 Oct | 699.45 | 33.65 | 14.10 | 16,80,900 | -6,500 | 2,18,400 | ||||
| 30 Sept | 675.70 | 19.55 | -0.25 | 3,99,100 | 27,300 | 2,31,400 | ||||
| 27 Sept | 675.25 | 19.8 | 3.80 | 5,70,700 | 1,13,100 | 2,04,100 | ||||
| 26 Sept | 668.00 | 16 | -1.00 | 72,800 | 5,200 | 91,000 | ||||
| 25 Sept | 665.35 | 17 | -25.75 | 1,37,800 | 48,100 | 48,100 | ||||
| 24 Sept | 664.65 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 660.80 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 644.60 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 646.25 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 654.90 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 652.60 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 654.55 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.10 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 659.10 | 42.75 | -2.65 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 695.90 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 686.60 | 45.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 694.15 | 45.4 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 31OCT2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 18 Oct GNFC was trading at 635.95. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 0
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 240500
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 248300
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 253500
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 254800
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 5.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 257400
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 266500
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 4.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 274300
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 3, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 278200
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 7, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 87100 which increased total open position to 317200
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 20.6, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 228800
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 33.65, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 218400
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 19.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 231400
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 19.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 204100
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 16, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 91000
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 17, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 48100 which increased total open position to 48100
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 42.75, 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 Sept GNFC was trading at 660.80. The strike last trading price was 42.75, 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 Sept GNFC was trading at 644.60. The strike last trading price was 42.75, 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 Sept GNFC was trading at 646.25. The strike last trading price was 42.75, 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 18 Sept GNFC was trading at 654.90. The strike last trading price was 42.75, 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 Sept GNFC was trading at 652.60. The strike last trading price was 42.75, 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 Sept GNFC was trading at 654.55. The strike last trading price was 42.75, 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 Sept GNFC was trading at 660.10. The strike last trading price was 42.75, 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 Sept GNFC was trading at 659.10. The strike last trading price was 42.75, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 45.4, 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 4 Sept GNFC was trading at 695.90. The strike last trading price was 45.4, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 45.4, 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 Sept GNFC was trading at 694.15. The strike last trading price was 45.4, 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 635.95 | 46 | 0.00 | 0 | -3,900 | 0 |
| 17 Oct | 639.20 | 46 | 3.55 | 3,900 | -2,600 | 74,100 |
| 16 Oct | 643.85 | 42.45 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 645.65 | 42.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 647.70 | 42.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 647.70 | 42.45 | 0.00 | 0 | -1,300 | 0 |
| 10 Oct | 648.50 | 42.45 | -4.95 | 1,300 | 0 | 78,000 |
| 9 Oct | 647.45 | 47.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 639.85 | 47.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 631.70 | 47.4 | 0.00 | 0 | -16,900 | 0 |
| 4 Oct | 645.75 | 47.4 | 19.30 | 72,800 | -15,600 | 79,300 |
| 3 Oct | 677.45 | 28.1 | 10.40 | 2,95,100 | 13,000 | 93,600 |
| 1 Oct | 699.45 | 17.7 | -8.25 | 3,02,900 | 68,900 | 78,000 |
| 30 Sept | 675.70 | 25.95 | -1.70 | 3,900 | 1,300 | 7,800 |
| 27 Sept | 675.25 | 27.65 | -8.35 | 9,100 | 3,900 | 6,500 |
| 26 Sept | 668.00 | 36 | -8.95 | 2,600 | 1,300 | 1,300 |
| 25 Sept | 665.35 | 44.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 664.65 | 44.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 660.80 | 44.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 644.60 | 44.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 646.25 | 44.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 654.90 | 44.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 44.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 654.55 | 44.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 44.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 44.95 | -5.90 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 50.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 695.90 | 50.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 686.60 | 50.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 694.15 | 50.85 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 31OCT2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 18 Oct GNFC was trading at 635.95. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 46, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 74100
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 42.45, 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 15 Oct GNFC was trading at 645.65. The strike last trading price was 42.45, 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 Oct GNFC was trading at 647.70. The strike last trading price was 42.45, 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 Oct GNFC was trading at 647.70. The strike last trading price was 42.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 42.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 47.4, 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 Oct GNFC was trading at 639.85. The strike last trading price was 47.4, 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 Oct GNFC was trading at 631.70. The strike last trading price was 47.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 0
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 47.4, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 79300
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 28.1, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 93600
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 17.7, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 78000
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 25.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 7800
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 27.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 6500
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 36, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 44.95, 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 24 Sept GNFC was trading at 664.65. The strike last trading price was 44.95, 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 Sept GNFC was trading at 660.80. The strike last trading price was 44.95, 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 Sept GNFC was trading at 644.60. The strike last trading price was 44.95, 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 Sept GNFC was trading at 646.25. The strike last trading price was 44.95, 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 18 Sept GNFC was trading at 654.90. The strike last trading price was 44.95, 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 Sept GNFC was trading at 652.60. The strike last trading price was 44.95, 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 Sept GNFC was trading at 654.55. The strike last trading price was 44.95, 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 Sept GNFC was trading at 660.10. The strike last trading price was 44.95, 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 Sept GNFC was trading at 659.10. The strike last trading price was 44.95, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 50.85, 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 Sept GNFC was trading at 695.90. The strike last trading price was 50.85, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 50.85, 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 Sept GNFC was trading at 694.15. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
