GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
20 Dec 2024 04:13 PM IST
| GNFC 26DEC2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 583.80 | 0.2 | -0.20 | - | 33 | -10 | 86 | |||
| 19 Dec | 600.00 | 0.4 | -0.05 | 50.27 | 7 | -3 | 96 | |||
| 18 Dec | 605.05 | 0.45 | 0.05 | 45.28 | 47 | -7 | 100 | |||
| 17 Dec | 612.80 | 0.4 | -0.20 | 39.17 | 167 | -2 | 109 | |||
| 16 Dec | 619.55 | 0.6 | 0.10 | 36.45 | 4 | -1 | 113 | |||
| 13 Dec | 619.35 | 0.5 | -0.60 | 29.69 | 84 | -26 | 114 | |||
| 12 Dec | 618.55 | 1.1 | -0.35 | 34.40 | 533 | -109 | 141 | |||
| 11 Dec | 624.70 | 1.45 | -0.85 | 32.07 | 121 | 24 | 250 | |||
| 10 Dec | 628.55 | 2.3 | 0.35 | 33.41 | 218 | 24 | 224 | |||
| 9 Dec | 622.40 | 1.95 | -1.55 | 33.36 | 363 | 129 | 202 | |||
| 6 Dec | 636.70 | 3.5 | -0.20 | 30.16 | 108 | 9 | 73 | |||
| 5 Dec | 635.00 | 3.7 | -0.35 | 30.85 | 199 | -35 | 66 | |||
| 4 Dec | 635.25 | 4.05 | -1.55 | 30.91 | 137 | -3 | 100 | |||
| 3 Dec | 637.15 | 5.6 | -2.80 | 32.71 | 979 | 28 | 103 | |||
| 2 Dec | 652.25 | 8.4 | 3.45 | 30.71 | 374 | 69 | 74 | |||
|
|
||||||||||
| 29 Nov | 638.80 | 4.95 | 1.85 | 29.16 | 5 | 3 | 4 | |||
| 28 Nov | 614.25 | 3.1 | -16.25 | 32.21 | 1 | 0 | 0 | |||
| 27 Nov | 599.55 | 19.35 | 0.00 | 12.36 | 0 | 0 | 0 | |||
| 26 Nov | 593.05 | 19.35 | 0.00 | 14.04 | 0 | 0 | 0 | |||
| 25 Nov | 584.40 | 19.35 | 0.00 | 15.12 | 0 | 0 | 0 | |||
| 22 Nov | 564.20 | 19.35 | 0.00 | 16.26 | 0 | 0 | 0 | |||
| 21 Nov | 555.55 | 19.35 | 0.00 | 18.26 | 0 | 0 | 0 | |||
| 20 Nov | 561.05 | 19.35 | 0.00 | 16.04 | 0 | 0 | 0 | |||
| 19 Nov | 561.05 | 19.35 | 0.00 | 16.04 | 0 | 0 | 0 | |||
| 18 Nov | 558.50 | 19.35 | 0.00 | 16.03 | 0 | 0 | 0 | |||
| 14 Nov | 554.20 | 19.35 | 0.00 | 16.03 | 0 | 0 | 0 | |||
| 13 Nov | 545.00 | 19.35 | 17.92 | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 26DEC2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 86
On 19 Dec GNFC was trading at 600.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 50.27, the open interest changed by -3 which decreased total open position to 96
On 18 Dec GNFC was trading at 605.05. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 45.28, the open interest changed by -7 which decreased total open position to 100
On 17 Dec GNFC was trading at 612.80. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 39.17, the open interest changed by -2 which decreased total open position to 109
On 16 Dec GNFC was trading at 619.55. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 36.45, the open interest changed by -1 which decreased total open position to 113
On 13 Dec GNFC was trading at 619.35. The strike last trading price was 0.5, which was -0.60 lower than the previous day. The implied volatity was 29.69, the open interest changed by -26 which decreased total open position to 114
On 12 Dec GNFC was trading at 618.55. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 34.40, the open interest changed by -109 which decreased total open position to 141
On 11 Dec GNFC was trading at 624.70. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 32.07, the open interest changed by 24 which increased total open position to 250
On 10 Dec GNFC was trading at 628.55. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 33.41, the open interest changed by 24 which increased total open position to 224
On 9 Dec GNFC was trading at 622.40. The strike last trading price was 1.95, which was -1.55 lower than the previous day. The implied volatity was 33.36, the open interest changed by 129 which increased total open position to 202
On 6 Dec GNFC was trading at 636.70. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was 30.16, the open interest changed by 9 which increased total open position to 73
On 5 Dec GNFC was trading at 635.00. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 30.85, the open interest changed by -35 which decreased total open position to 66
On 4 Dec GNFC was trading at 635.25. The strike last trading price was 4.05, which was -1.55 lower than the previous day. The implied volatity was 30.91, the open interest changed by -3 which decreased total open position to 100
On 3 Dec GNFC was trading at 637.15. The strike last trading price was 5.6, which was -2.80 lower than the previous day. The implied volatity was 32.71, the open interest changed by 28 which increased total open position to 103
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 8.4, which was 3.45 higher than the previous day. The implied volatity was 30.71, the open interest changed by 69 which increased total open position to 74
On 29 Nov GNFC was trading at 638.80. The strike last trading price was 4.95, which was 1.85 higher than the previous day. The implied volatity was 29.16, the open interest changed by 3 which increased total open position to 4
On 28 Nov GNFC was trading at 614.25. The strike last trading price was 3.1, which was -16.25 lower than the previous day. The implied volatity was 32.21, 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 19.35, which was 0.00 lower than the previous day. The implied volatity was 12.36, 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 19.35, which was 0.00 lower than the previous day. The implied volatity was 14.04, 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 19.35, which was 0.00 lower than the previous day. The implied volatity was 15.12, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GNFC was trading at 564.20. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 16.26, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 18.26, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 16.04, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 19.35, which was 0.00 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 0
| GNFC 26DEC2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 583.80 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 600.00 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 605.05 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 612.80 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 619.55 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 619.35 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 618.55 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 624.70 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 628.55 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 622.40 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 636.70 | 49.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 635.00 | 49.9 | 0.00 | 0.00 | 0 | -2 | 0 |
| 4 Dec | 635.25 | 49.9 | 2.45 | - | 3 | -1 | 16 |
| 3 Dec | 637.15 | 47.45 | 1.25 | - | 21 | 13 | 17 |
| 2 Dec | 652.25 | 46.2 | -30.35 | 38.32 | 4 | 0 | 0 |
| 29 Nov | 638.80 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 614.25 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 599.55 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 593.05 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 584.40 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 564.20 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 555.55 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 561.05 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 561.05 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 558.50 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 554.20 | 76.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 545.00 | 76.55 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 26DEC2024
Delta for 690 PE is 0.00
Historical price for 690 PE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 49.9, 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 19 Dec GNFC was trading at 600.00. The strike last trading price was 49.9, 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 18 Dec GNFC was trading at 605.05. The strike last trading price was 49.9, 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 17 Dec GNFC was trading at 612.80. The strike last trading price was 49.9, 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 16 Dec GNFC was trading at 619.55. The strike last trading price was 49.9, 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 13 Dec GNFC was trading at 619.35. The strike last trading price was 49.9, 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 12 Dec GNFC was trading at 618.55. The strike last trading price was 49.9, 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 11 Dec GNFC was trading at 624.70. The strike last trading price was 49.9, 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 10 Dec GNFC was trading at 628.55. The strike last trading price was 49.9, 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 9 Dec GNFC was trading at 622.40. The strike last trading price was 49.9, 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 6 Dec GNFC was trading at 636.70. The strike last trading price was 49.9, 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 5 Dec GNFC was trading at 635.00. The strike last trading price was 49.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 4 Dec GNFC was trading at 635.25. The strike last trading price was 49.9, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 3 Dec GNFC was trading at 637.15. The strike last trading price was 47.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 17
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 46.2, which was -30.35 lower than the previous day. The implied volatity was 38.32, 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 76.55, 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 28 Nov GNFC was trading at 614.25. The strike last trading price was 76.55, 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 76.55, 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 76.55, 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 76.55, 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 Nov GNFC was trading at 564.20. The strike last trading price was 76.55, 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 Nov GNFC was trading at 555.55. The strike last trading price was 76.55, 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 Nov GNFC was trading at 561.05. The strike last trading price was 76.55, 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 Nov GNFC was trading at 561.05. The strike last trading price was 76.55, 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 Nov GNFC was trading at 558.50. The strike last trading price was 76.55, 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 Nov GNFC was trading at 554.20. The strike last trading price was 76.55, 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 Nov GNFC was trading at 545.00. The strike last trading price was 76.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
