GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
14 Nov 2024 04:12 PM IST
| GNFC 28NOV2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 554.20 | 0.55 | 0.05 | - | 36 | -24 | 351 | |||
| 13 Nov | 545.00 | 0.5 | -0.35 | - | 260 | -149 | 375 | |||
| 12 Nov | 589.20 | 0.85 | -0.25 | 45.46 | 338 | -30 | 525 | |||
| 11 Nov | 606.55 | 1.1 | -0.55 | 38.65 | 497 | 84 | 555 | |||
| 8 Nov | 618.65 | 1.65 | -2.55 | 34.87 | 670 | -3 | 476 | |||
| 7 Nov | 637.40 | 4.2 | 1.45 | 34.90 | 2,204 | 185 | 483 | |||
| 6 Nov | 627.30 | 2.75 | 0.25 | 33.13 | 436 | -55 | 297 | |||
| 5 Nov | 614.05 | 2.5 | -0.10 | 36.94 | 363 | 24 | 354 | |||
| 4 Nov | 607.65 | 2.6 | -2.40 | 38.66 | 759 | 46 | 330 | |||
| 1 Nov | 626.70 | 5 | -0.25 | 36.75 | 380 | 23 | 284 | |||
| 31 Oct | 625.15 | 5.25 | 0.10 | - | 933 | 101 | 279 | |||
| 30 Oct | 624.60 | 5.15 | 0.95 | - | 220 | 48 | 178 | |||
|
|
||||||||||
| 29 Oct | 616.70 | 4.2 | 0.45 | - | 820 | 62 | 131 | |||
| 28 Oct | 604.90 | 3.75 | 1.15 | - | 888 | 51 | 70 | |||
| 25 Oct | 597.20 | 2.6 | -47.75 | - | 21 | 19 | 19 | |||
| 3 Oct | 677.45 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 699.45 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 675.70 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 675.25 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 668.00 | 50.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 665.35 | 50.35 | 50.35 | - | 0 | 0 | 0 | |||
| 24 Sept | 664.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 660.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 644.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 646.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 654.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 652.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 654.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 660.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 659.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 655.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 679.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 672.45 | 0 | -52.45 | - | 0 | 0 | 0 | |||
| 5 Sept | 705.20 | 52.45 | 52.45 | - | 0 | 0 | 0 | |||
| 4 Sept | 695.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 686.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 694.15 | 0 | - | 0 | 0 | 0 | ||||
For Guj Nar Val Fer & Chem L - strike price 700 expiring on 28NOV2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 351
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -149 which decreased total open position to 375
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 45.46, the open interest changed by -30 which decreased total open position to 525
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 38.65, the open interest changed by 84 which increased total open position to 555
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 1.65, which was -2.55 lower than the previous day. The implied volatity was 34.87, the open interest changed by -3 which decreased total open position to 476
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 4.2, which was 1.45 higher than the previous day. The implied volatity was 34.90, the open interest changed by 185 which increased total open position to 483
On 6 Nov GNFC was trading at 627.30. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 33.13, the open interest changed by -55 which decreased total open position to 297
On 5 Nov GNFC was trading at 614.05. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was 36.94, the open interest changed by 24 which increased total open position to 354
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 2.6, which was -2.40 lower than the previous day. The implied volatity was 38.66, the open interest changed by 46 which increased total open position to 330
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 5, which was -0.25 lower than the previous day. The implied volatity was 36.75, the open interest changed by 23 which increased total open position to 284
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 5.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GNFC was trading at 624.60. The strike last trading price was 5.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GNFC was trading at 616.70. The strike last trading price was 4.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GNFC was trading at 604.90. The strike last trading price was 3.75, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GNFC was trading at 597.20. The strike last trading price was 2.6, which was -47.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 50.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 50.35, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept GNFC was trading at 664.65. 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 which decreased total open position to
On 23 Sept GNFC was trading at 660.80. 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 which decreased total open position to
On 20 Sept GNFC was trading at 644.60. 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 which decreased total open position to
On 19 Sept GNFC was trading at 646.25. 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 which decreased total open position to
On 18 Sept GNFC was trading at 654.90. 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 which decreased total open position to
On 17 Sept GNFC was trading at 652.60. 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 which decreased total open position to
On 16 Sept GNFC was trading at 654.55. 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 which decreased total open position to
On 13 Sept GNFC was trading at 660.10. 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 which decreased total open position to
On 12 Sept GNFC was trading at 659.10. 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 which decreased total open position to
On 11 Sept GNFC was trading at 655.35. 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 which decreased total open position to
On 10 Sept GNFC was trading at 679.45. 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 which decreased total open position to
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 0, which was -52.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 52.45, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GNFC was trading at 695.90. 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 which decreased total open position to
On 3 Sept GNFC was trading at 686.60. 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 which decreased total open position to
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GNFC 28NOV2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 554.20 | 142 | 6.00 | - | 6 | -5 | 176 |
| 13 Nov | 545.00 | 136 | 23.00 | - | 5 | -2 | 180 |
| 12 Nov | 589.20 | 113 | 20.00 | 58.38 | 19 | -2 | 182 |
| 11 Nov | 606.55 | 93 | 28.95 | 48.88 | 165 | 52 | 185 |
| 8 Nov | 618.65 | 64.05 | -31.70 | - | 1 | 0 | 133 |
| 7 Nov | 637.40 | 95.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 627.30 | 95.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 614.05 | 95.75 | 0.00 | 0.00 | 0 | 12 | 0 |
| 4 Nov | 607.65 | 95.75 | 20.75 | 54.89 | 13 | 12 | 133 |
| 1 Nov | 626.70 | 75 | 0.00 | 0.00 | 0 | 85 | 0 |
| 31 Oct | 625.15 | 75 | 1.35 | - | 85 | 81 | 117 |
| 30 Oct | 624.60 | 73.65 | -25.35 | - | 33 | 31 | 35 |
| 29 Oct | 616.70 | 99 | 40.40 | - | 4 | 0 | 0 |
| 28 Oct | 604.90 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 597.20 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 677.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 699.45 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 675.70 | 58.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 675.25 | 58.6 | 58.60 | - | 0 | 0 | 0 |
| 26 Sept | 668.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 665.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 664.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 660.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 644.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 646.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 654.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 652.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 654.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 660.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 659.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 655.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 679.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 672.45 | 0 | -63.90 | - | 0 | 0 | 0 |
| 5 Sept | 705.20 | 63.9 | 63.90 | - | 0 | 0 | 0 |
| 4 Sept | 695.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 686.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 694.15 | 0 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 700 expiring on 28NOV2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 142, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 176
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 136, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 180
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 113, which was 20.00 higher than the previous day. The implied volatity was 58.38, the open interest changed by -2 which decreased total open position to 182
On 11 Nov GNFC was trading at 606.55. The strike last trading price was 93, which was 28.95 higher than the previous day. The implied volatity was 48.88, the open interest changed by 52 which increased total open position to 185
On 8 Nov GNFC was trading at 618.65. The strike last trading price was 64.05, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 7 Nov GNFC was trading at 637.40. The strike last trading price was 95.75, 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 Nov GNFC was trading at 627.30. The strike last trading price was 95.75, 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 Nov GNFC was trading at 614.05. The strike last trading price was 95.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 4 Nov GNFC was trading at 607.65. The strike last trading price was 95.75, which was 20.75 higher than the previous day. The implied volatity was 54.89, the open interest changed by 12 which increased total open position to 133
On 1 Nov GNFC was trading at 626.70. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 85 which increased total open position to 0
On 31 Oct GNFC was trading at 625.15. The strike last trading price was 75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GNFC was trading at 624.60. The strike last trading price was 73.65, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GNFC was trading at 616.70. The strike last trading price was 99, which was 40.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GNFC was trading at 604.90. The strike last trading price was 58.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GNFC was trading at 597.20. The strike last trading price was 58.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 58.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 58.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 58.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 58.6, which was 58.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GNFC was trading at 668.00. 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 which decreased total open position to
On 25 Sept GNFC was trading at 665.35. 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 which decreased total open position to
On 24 Sept GNFC was trading at 664.65. 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 which decreased total open position to
On 23 Sept GNFC was trading at 660.80. 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 which decreased total open position to
On 20 Sept GNFC was trading at 644.60. 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 which decreased total open position to
On 19 Sept GNFC was trading at 646.25. 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 which decreased total open position to
On 18 Sept GNFC was trading at 654.90. 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 which decreased total open position to
On 17 Sept GNFC was trading at 652.60. 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 which decreased total open position to
On 16 Sept GNFC was trading at 654.55. 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 which decreased total open position to
On 13 Sept GNFC was trading at 660.10. 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 which decreased total open position to
On 12 Sept GNFC was trading at 659.10. 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 which decreased total open position to
On 11 Sept GNFC was trading at 655.35. 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 which decreased total open position to
On 10 Sept GNFC was trading at 679.45. 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 which decreased total open position to
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 0, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 63.9, which was 63.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept GNFC was trading at 695.90. 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 which decreased total open position to
On 3 Sept GNFC was trading at 686.60. 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 which decreased total open position to
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
