GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
20 Dec 2024 04:13 PM IST
| GNFC 26DEC2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 583.80 | 0.05 | -0.25 | - | 1 | 0 | 80 | |||
| 19 Dec | 600.00 | 0.3 | 0.05 | - | 13 | 0 | 80 | |||
| 18 Dec | 605.05 | 0.25 | -0.05 | 48.93 | 8 | -2 | 80 | |||
| 17 Dec | 612.80 | 0.3 | -0.10 | 44.81 | 90 | -7 | 82 | |||
| 16 Dec | 619.55 | 0.4 | 0.00 | 41.02 | 1 | 0 | 90 | |||
| 13 Dec | 619.35 | 0.4 | -0.05 | 35.02 | 1 | 0 | 90 | |||
| 12 Dec | 618.55 | 0.45 | -0.15 | 35.26 | 16 | -8 | 88 | |||
| 11 Dec | 624.70 | 0.6 | -0.70 | 32.97 | 66 | -19 | 96 | |||
| 10 Dec | 628.55 | 1.3 | 0.30 | 35.81 | 98 | -6 | 114 | |||
| 9 Dec | 622.40 | 1 | -0.80 | 34.92 | 175 | -4 | 116 | |||
| 6 Dec | 636.70 | 1.8 | -0.25 | 31.40 | 30 | 8 | 119 | |||
| 5 Dec | 635.00 | 2.05 | 0.00 | 32.40 | 35 | 3 | 116 | |||
|
|
||||||||||
| 4 Dec | 635.25 | 2.05 | -1.05 | 31.52 | 65 | -9 | 113 | |||
| 3 Dec | 637.15 | 3.1 | -1.50 | 33.39 | 548 | 69 | 100 | |||
| 2 Dec | 652.25 | 4.6 | 1.30 | 31.00 | 133 | 37 | 39 | |||
| 29 Nov | 638.80 | 3.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 614.25 | 3.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 599.55 | 3.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 593.05 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 25 Nov | 584.40 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 22 Nov | 564.20 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 21 Nov | 555.55 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 20 Nov | 561.05 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 19 Nov | 561.05 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 18 Nov | 558.50 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 14 Nov | 554.20 | 3.3 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 13 Nov | 545.00 | 3.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 12 Nov | 589.20 | 3.3 | 37.64 | 9 | 2 | 2 | ||||
For Guj Nar Val Fer & Chem L - strike price 710 expiring on 26DEC2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 19 Dec GNFC was trading at 600.00. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 18 Dec GNFC was trading at 605.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 48.93, the open interest changed by -2 which decreased total open position to 80
On 17 Dec GNFC was trading at 612.80. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 44.81, the open interest changed by -7 which decreased total open position to 82
On 16 Dec GNFC was trading at 619.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 41.02, the open interest changed by 0 which decreased total open position to 90
On 13 Dec GNFC was trading at 619.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 90
On 12 Dec GNFC was trading at 618.55. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by -8 which decreased total open position to 88
On 11 Dec GNFC was trading at 624.70. The strike last trading price was 0.6, which was -0.70 lower than the previous day. The implied volatity was 32.97, the open interest changed by -19 which decreased total open position to 96
On 10 Dec GNFC was trading at 628.55. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was 35.81, the open interest changed by -6 which decreased total open position to 114
On 9 Dec GNFC was trading at 622.40. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was 34.92, the open interest changed by -4 which decreased total open position to 116
On 6 Dec GNFC was trading at 636.70. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 31.40, the open interest changed by 8 which increased total open position to 119
On 5 Dec GNFC was trading at 635.00. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 32.40, the open interest changed by 3 which increased total open position to 116
On 4 Dec GNFC was trading at 635.25. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was 31.52, the open interest changed by -9 which decreased total open position to 113
On 3 Dec GNFC was trading at 637.15. The strike last trading price was 3.1, which was -1.50 lower than the previous day. The implied volatity was 33.39, the open interest changed by 69 which increased total open position to 100
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 4.6, which was 1.30 higher than the previous day. The implied volatity was 31.00, the open interest changed by 37 which increased total open position to 39
On 29 Nov GNFC was trading at 638.80. The strike last trading price was 3.3, 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 28 Nov GNFC was trading at 614.25. The strike last trading price was 3.3, 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 27 Nov GNFC was trading at 599.55. The strike last trading price was 3.3, 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 26 Nov GNFC was trading at 593.05. The strike last trading price was 3.3, 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 2
On 25 Nov GNFC was trading at 584.40. The strike last trading price was 3.3, 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 2
On 22 Nov GNFC was trading at 564.20. The strike last trading price was 3.3, 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 2
On 21 Nov GNFC was trading at 555.55. The strike last trading price was 3.3, 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 2
On 20 Nov GNFC was trading at 561.05. The strike last trading price was 3.3, 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 2
On 19 Nov GNFC was trading at 561.05. The strike last trading price was 3.3, 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 2
On 18 Nov GNFC was trading at 558.50. The strike last trading price was 3.3, 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 2
On 14 Nov GNFC was trading at 554.20. The strike last trading price was 3.3, 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 2
On 13 Nov GNFC was trading at 545.00. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov GNFC was trading at 589.20. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was 37.64, the open interest changed by 2 which increased total open position to 2
| GNFC 26DEC2024 710 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 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 600.00 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 605.05 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 612.80 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 619.55 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 619.35 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 618.55 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 624.70 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 628.55 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 622.40 | 72.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 636.70 | 72.75 | -0.95 | 35.95 | 2 | 0 | 7 |
| 5 Dec | 635.00 | 73.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 635.25 | 73.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 3 Dec | 637.15 | 73.7 | -17.95 | 40.60 | 11 | 7 | 7 |
| 2 Dec | 652.25 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 638.80 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 614.25 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 599.55 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 593.05 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 584.40 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 564.20 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 555.55 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 561.05 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 561.05 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 558.50 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 554.20 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 545.00 | 91.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 589.20 | 91.65 | - | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 710 expiring on 26DEC2024
Delta for 710 PE is 0.00
Historical price for 710 PE is as follows
On 20 Dec GNFC was trading at 583.80. The strike last trading price was 72.75, 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 19 Dec GNFC was trading at 600.00. The strike last trading price was 72.75, 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 18 Dec GNFC was trading at 605.05. The strike last trading price was 72.75, 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 17 Dec GNFC was trading at 612.80. The strike last trading price was 72.75, 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 16 Dec GNFC was trading at 619.55. The strike last trading price was 72.75, 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 13 Dec GNFC was trading at 619.35. The strike last trading price was 72.75, 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 12 Dec GNFC was trading at 618.55. The strike last trading price was 72.75, 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 11 Dec GNFC was trading at 624.70. The strike last trading price was 72.75, 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 10 Dec GNFC was trading at 628.55. The strike last trading price was 72.75, 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 9 Dec GNFC was trading at 622.40. The strike last trading price was 72.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Dec GNFC was trading at 636.70. The strike last trading price was 72.75, which was -0.95 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 7
On 5 Dec GNFC was trading at 635.00. The strike last trading price was 73.7, 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 4 Dec GNFC was trading at 635.25. The strike last trading price was 73.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 3 Dec GNFC was trading at 637.15. The strike last trading price was 73.7, which was -17.95 lower than the previous day. The implied volatity was 40.60, the open interest changed by 7 which increased total open position to 7
On 2 Dec GNFC was trading at 652.25. The strike last trading price was 91.65, 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 Nov GNFC was trading at 638.80. The strike last trading price was 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 91.65, 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 Nov GNFC was trading at 589.20. The strike last trading price was 91.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
