GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 1.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 652.60 | 1.45 | 0.00 | 0 | 16,900 | 0 | ||||
| 16 Sept | 654.55 | 1.45 | -0.90 | 33,800 | 16,900 | 27,300 | ||||
| 13 Sept | 660.10 | 2.35 | -0.20 | 9,100 | 1,300 | 11,700 | ||||
| 12 Sept | 659.10 | 2.55 | -0.60 | 19,500 | -1,300 | 10,400 | ||||
| 11 Sept | 655.35 | 3.15 | -3.95 | 13,000 | 3,900 | 11,700 | ||||
| 10 Sept | 679.45 | 7.1 | -0.90 | 23,400 | 6,500 | 7,800 | ||||
| 9 Sept | 672.45 | 8 | -12.25 | 1,300 | 0 | 0 | ||||
| 5 Sept | 705.20 | 20.25 | 3.25 | 20,55,300 | 3,74,400 | 4,91,400 | ||||
| 4 Sept | 695.90 | 17 | 3.60 | 6,69,500 | -18,200 | 1,19,600 | ||||
| 3 Sept | 686.60 | 13.4 | -4.05 | 3,66,600 | 11,700 | 1,36,500 | ||||
| 2 Sept | 694.15 | 17.45 | 3.10 | 8,07,300 | 42,900 | 1,33,900 | ||||
| 30 Aug | 683.50 | 14.35 | 0.85 | 2,61,300 | 75,400 | 91,000 | ||||
| 29 Aug | 675.95 | 13.5 | -1.50 | 11,700 | 5,200 | 11,700 | ||||
| 28 Aug | 675.70 | 15 | 0.05 | 2,600 | 0 | 6,500 | ||||
| 27 Aug | 680.60 | 14.95 | -20.60 | 11,700 | 6,500 | 6,500 | ||||
| 26 Aug | 675.55 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 658.10 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 35.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 35.55 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 710 expiring on 26SEP2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 1.45, 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 17 Sept GNFC was trading at 652.60. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 1.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 27300
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 11700
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 2.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 10400
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 3.15, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 7.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 7800
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 8, which was -12.25 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 20.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 374400 which increased total open position to 491400
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 17, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 119600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 13.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 136500
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 17.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 133900
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 14.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 91000
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 13.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 11700
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 15, 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 6500
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 14.95, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 35.55, 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 23 Aug GNFC was trading at 666.85. The strike last trading price was 35.55, 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 Aug GNFC was trading at 669.25. The strike last trading price was 35.55, 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 Aug GNFC was trading at 668.15. The strike last trading price was 35.55, 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 Aug GNFC was trading at 658.65. The strike last trading price was 35.55, 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 Aug GNFC was trading at 650.15. The strike last trading price was 35.55, 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 16 Aug GNFC was trading at 650.60. The strike last trading price was 35.55, 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 Aug GNFC was trading at 649.70. The strike last trading price was 35.55, 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 Aug GNFC was trading at 658.10. The strike last trading price was 35.55, 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 9 Aug GNFC was trading at 667.10. The strike last trading price was 35.55, 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 8 Aug GNFC was trading at 662.90. The strike last trading price was 35.55, 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 7 Aug GNFC was trading at 666.45. The strike last trading price was 35.55, 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 6 Aug GNFC was trading at 642.30. The strike last trading price was 35.55, 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 5 Aug GNFC was trading at 649.15. The strike last trading price was 35.55, 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 2 Aug GNFC was trading at 679.45. The strike last trading price was 35.55, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 35.55, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 35.55, 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 29 Jul GNFC was trading at 691.30. The strike last trading price was 35.55, 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 Jul GNFC was trading at 683.00. The strike last trading price was 35.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GNFC 710 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 48.1 | 0.00 | 0 | 0 | 1,300 |
| 17 Sept | 652.60 | 48.1 | 0.00 | 0 | 0 | 1,300 |
| 16 Sept | 654.55 | 48.1 | 0.00 | 0 | 1,300 | 0 |
| 13 Sept | 660.10 | 48.1 | 6.40 | 1,300 | 0 | 0 |
| 12 Sept | 659.10 | 41.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 655.35 | 41.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 679.45 | 41.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 672.45 | 41.7 | 19.70 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 22 | -7.50 | 1,79,400 | 41,600 | 59,800 |
| 4 Sept | 695.90 | 29.5 | -5.10 | 15,600 | 0 | 14,300 |
| 3 Sept | 686.60 | 34.6 | 5.35 | 22,100 | 5,200 | 14,300 |
| 2 Sept | 694.15 | 29.25 | -4.95 | 31,200 | 7,800 | 7,800 |
| 30 Aug | 683.50 | 34.2 | -32.80 | 5,200 | 1,300 | 1,300 |
| 29 Aug | 675.95 | 67 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 67 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 680.60 | 67 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 675.55 | 67 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 67 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 67 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 67 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 67 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 67 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 67 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 67 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 67 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 67 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 67 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 67 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 67 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 67 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 67 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 67 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 67 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 67 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 67 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 710 expiring on 26SEP2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 48.1, 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 1300
On 17 Sept GNFC was trading at 652.60. The strike last trading price was 48.1, 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 1300
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 48.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 48.1, which was 6.40 higher 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 41.7, 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 Sept GNFC was trading at 655.35. The strike last trading price was 41.7, 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 10 Sept GNFC was trading at 679.45. The strike last trading price was 41.7, 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 Sept GNFC was trading at 672.45. The strike last trading price was 41.7, which was 19.70 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 22, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 59800
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 29.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14300
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 34.6, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 14300
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 29.25, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 34.2, which was -32.80 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 67, 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 67, 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 Aug GNFC was trading at 680.60. The strike last trading price was 67, 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 Aug GNFC was trading at 675.55. The strike last trading price was 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, 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 67, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0