GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 3.5 | 0.00 | 0 | -22,100 | 0 | ||||
| 17 Sept | 652.60 | 3.5 | 1.30 | 22,100 | -18,200 | 50,700 | ||||
| 16 Sept | 654.55 | 2.2 | -2.70 | 2,48,300 | 3,900 | 67,600 | ||||
| 13 Sept | 660.10 | 4.9 | -0.05 | 46,800 | -2,600 | 57,200 | ||||
| 12 Sept | 659.10 | 4.95 | -0.60 | 1,04,000 | 13,000 | 62,400 | ||||
| 11 Sept | 655.35 | 5.55 | -7.95 | 58,500 | 24,700 | 48,100 | ||||
| 10 Sept | 679.45 | 13.5 | -8.80 | 42,900 | 22,100 | 22,100 | ||||
| 9 Sept | 672.45 | 22.3 | -8.55 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 30.85 | 4.60 | 5,43,400 | -40,300 | 1,27,400 | ||||
|
|
||||||||||
| 4 Sept | 695.90 | 26.25 | 5.20 | 7,30,600 | -39,000 | 1,69,000 | ||||
| 3 Sept | 686.60 | 21.05 | -6.10 | 4,23,800 | 24,700 | 2,02,800 | ||||
| 2 Sept | 694.15 | 27.15 | 4.55 | 13,18,200 | 35,100 | 1,79,400 | ||||
| 30 Aug | 683.50 | 22.6 | 3.50 | 7,39,700 | 41,600 | 1,44,300 | ||||
| 29 Aug | 675.95 | 19.1 | -2.80 | 83,200 | 18,200 | 1,02,700 | ||||
| 28 Aug | 675.70 | 21.9 | -2.20 | 63,700 | 15,600 | 83,200 | ||||
| 27 Aug | 680.60 | 24.1 | -19.25 | 2,39,200 | 66,300 | 66,300 | ||||
| 26 Aug | 675.55 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 43.35 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 0
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 3.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 50700
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 2.2, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 67600
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 57200
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 4.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 62400
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 5.55, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 48100
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 13.5, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 22100
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 22.3, which was -8.55 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 30.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 127400
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 26.25, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 169000
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 21.05, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 202800
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 27.15, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 179400
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 22.6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 144300
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 19.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 102700
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 21.9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 83200
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 24.1, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 66300
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 43.35, 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 Sept | 654.90 | 36.95 | 0.00 | 9,100 | 0 | 6,500 |
| 17 Sept | 652.60 | 36.95 | 0.00 | 9,100 | 0 | 6,500 |
| 16 Sept | 654.55 | 36.95 | 6.20 | 9,100 | 1,300 | 6,500 |
| 13 Sept | 660.10 | 30.75 | -7.15 | 1,300 | 0 | 5,200 |
| 12 Sept | 659.10 | 37.9 | 0.30 | 1,300 | 0 | 5,200 |
| 11 Sept | 655.35 | 37.6 | 12.85 | 3,900 | 0 | 3,900 |
| 10 Sept | 679.45 | 24.75 | -4.15 | 2,600 | 0 | 2,600 |
| 9 Sept | 672.45 | 28.9 | 16.80 | 2,600 | 0 | 0 |
| 5 Sept | 705.20 | 12.1 | -5.65 | 2,93,800 | 42,900 | 1,33,900 |
| 4 Sept | 695.90 | 17.75 | -4.15 | 1,54,700 | -5,200 | 93,600 |
| 3 Sept | 686.60 | 21.9 | 3.30 | 1,39,100 | 16,900 | 97,500 |
| 2 Sept | 694.15 | 18.6 | -4.90 | 3,09,400 | 24,700 | 81,900 |
| 30 Aug | 683.50 | 23.5 | -3.30 | 1,52,100 | 52,000 | 57,200 |
| 29 Aug | 675.95 | 26.8 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 26.8 | 0.00 | 0 | 5,200 | 0 |
| 27 Aug | 680.60 | 26.8 | -28.25 | 6,500 | 5,200 | 5,200 |
| 26 Aug | 675.55 | 55.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 55.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 55.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 55.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 55.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 55.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 55.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 55.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 55.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 55.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 55.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 55.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 55.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 55.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 55.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 55.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 55.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 55.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 55.05 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 36.95, 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 6500
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 36.95, 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 6500
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 36.95, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 6500
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 30.75, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 37.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 37.6, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 24.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 28.9, which was 16.80 higher 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 12.1, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 133900
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 17.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 93600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 21.9, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 97500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 18.6, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 81900
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 23.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 57200
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 26.8, 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 28 Aug GNFC was trading at 675.70. The strike last trading price was 26.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 26.8, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0