GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 714.10 | 20.65 | -10.85 | - | 17,36,800 | 1,96,300 | 4,82,300 | |||
| 4 Jul | 727.95 | 31.5 | - | 9,90,600 | -63,700 | 2,86,000 | ||||
| 3 Jul | 723.50 | 30.7 | - | 8,28,100 | -16,900 | 3,49,700 | ||||
| 2 Jul | 715.10 | 26.4 | - | 5,98,000 | 41,600 | 3,64,000 | ||||
| 1 Jul | 724.15 | 32 | - | 21,74,900 | -87,100 | 3,22,400 | ||||
| 28 Jun | 710.50 | 26.9 | - | 39,94,900 | 3,53,600 | 4,09,500 | ||||
| 27 Jun | 672.30 | 13.5 | - | 2,600 | 0 | 55,900 | ||||
| 26 Jun | 694.35 | 22.1 | - | 1,300 | 0 | 57,200 | ||||
| 25 Jun | 694.65 | 44 | - | 0 | 0 | 57,200 | ||||
| 24 Jun | 706.95 | 44 | - | 0 | -1,300 | 0 | ||||
| 21 Jun | 715.85 | 44.00 | - | 1,300 | 0 | 58,500 | ||||
|
|
||||||||||
| 20 Jun | 765.55 | 70.00 | - | 6,03,200 | 46,800 | 65,000 | ||||
| 19 Jun | 696.95 | 25.00 | - | 1,300 | 0 | 18,200 | ||||
| 18 Jun | 703.20 | 29.50 | - | 35,100 | 19,500 | 19,500 | ||||
| 14 Jun | 683.80 | 25.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 689.50 | 25.00 | - | 0 | 1,300 | 0 | ||||
| 12 Jun | 685.70 | 25.00 | - | 1,300 | 0 | 2,600 | ||||
| 11 Jun | 682.55 | 25.00 | - | 2,600 | 1,300 | 2,600 | ||||
| 10 Jun | 667.05 | 22.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 637.55 | 22.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 624.10 | 22.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 662.90 | 22.50 | - | 1,300 | 0 | 0 | ||||
| 31 May | 633.65 | 59.65 | - | 0 | 0 | 0 | ||||
| 30 May | 640.50 | 59.65 | - | 0 | 0 | 0 | ||||
| 29 May | 668.95 | 59.65 | - | 0 | 0 | 0 | ||||
| 28 May | 670.65 | 59.65 | - | 0 | 0 | 0 | ||||
| 27 May | 665.40 | 59.65 | - | 0 | 0 | 0 | ||||
| 24 May | 656.40 | 59.65 | - | 0 | 0 | 0 | ||||
| 23 May | 664.55 | 59.65 | - | 0 | 0 | 0 | ||||
| 22 May | 663.45 | 59.65 | - | 0 | 0 | 0 | ||||
| 21 May | 673.35 | 59.65 | - | 0 | 0 | 0 | ||||
| 18 May | 668.25 | 59.65 | - | 0 | 0 | 0 | ||||
| 17 May | 670.65 | 59.65 | - | 0 | 0 | 0 | ||||
| 16 May | 664.35 | 59.65 | - | 0 | 0 | 0 | ||||
| 15 May | 660.55 | 59.65 | - | 0 | 0 | 0 | ||||
| 14 May | 657.05 | 59.65 | - | 0 | 0 | 0 | ||||
| 13 May | 648.60 | 59.65 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 720 expiring on 25JUL2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 5 Jul GNFC was trading at 714.10. The strike last trading price was 20.65, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 196300 which increased total open position to 482300
On 4 Jul GNFC was trading at 727.95. The strike last trading price was 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -63700 which decreased total open position to 286000
On 3 Jul GNFC was trading at 723.50. The strike last trading price was 30.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -16900 which decreased total open position to 349700
On 2 Jul GNFC was trading at 715.10. The strike last trading price was 26.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 364000
On 1 Jul GNFC was trading at 724.15. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by -87100 which decreased total open position to 322400
On 28 Jun GNFC was trading at 710.50. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 353600 which increased total open position to 409500
On 27 Jun GNFC was trading at 672.30. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55900
On 26 Jun GNFC was trading at 694.35. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 25 Jun GNFC was trading at 694.65. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 24 Jun GNFC was trading at 706.95. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 0
On 21 Jun GNFC was trading at 715.85. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 20 Jun GNFC was trading at 765.55. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 65000
On 19 Jun GNFC was trading at 696.95. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 18 Jun GNFC was trading at 703.20. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 19500
On 14 Jun GNFC was trading at 683.80. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun GNFC was trading at 689.50. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 12 Jun GNFC was trading at 685.70. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2600
On 11 Jun GNFC was trading at 682.55. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 2600
On 10 Jun GNFC was trading at 667.05. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun GNFC was trading at 637.55. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun GNFC was trading at 624.10. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun GNFC was trading at 662.90. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May GNFC was trading at 633.65. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May GNFC was trading at 640.50. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May GNFC was trading at 668.95. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May GNFC was trading at 670.65. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May GNFC was trading at 665.40. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May GNFC was trading at 656.40. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May GNFC was trading at 664.55. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May GNFC was trading at 663.45. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May GNFC was trading at 673.35. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May GNFC was trading at 668.25. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May GNFC was trading at 670.65. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May GNFC was trading at 664.35. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GNFC was trading at 660.55. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GNFC was trading at 657.05. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May GNFC was trading at 648.60. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 714.10 | 23.6 | 2.95 | - | 3,75,700 | 13,000 | 3,15,900 |
| 4 Jul | 727.95 | 20.65 | - | 3,12,000 | 45,500 | 3,02,900 | |
| 3 Jul | 723.50 | 21.6 | - | 2,37,900 | 36,400 | 2,57,400 | |
| 2 Jul | 715.10 | 26.5 | - | 3,09,400 | 10,400 | 2,21,000 | |
| 1 Jul | 724.15 | 22.1 | - | 5,78,500 | 32,500 | 2,10,600 | |
| 28 Jun | 710.50 | 29.5 | - | 3,23,700 | 1,24,800 | 1,78,100 | |
| 27 Jun | 672.30 | 46.85 | - | 1,300 | 0 | 53,300 | |
| 26 Jun | 694.35 | 41.05 | - | 0 | 0 | 0 | |
| 25 Jun | 694.65 | 41.05 | - | 1,300 | 0 | 54,600 | |
| 24 Jun | 706.95 | 19.45 | - | 0 | 0 | 0 | |
| 21 Jun | 715.85 | 19.45 | - | 0 | 52,000 | 0 | |
| 20 Jun | 765.55 | 19.45 | - | 1,30,000 | 52,000 | 52,000 | |
| 19 Jun | 696.95 | 38.00 | - | 0 | 1,300 | 0 | |
| 18 Jun | 703.20 | 38.00 | - | 1,300 | 1,300 | 1,300 | |
| 14 Jun | 683.80 | 86.00 | - | 0 | 0 | 0 | |
| 13 Jun | 689.50 | 86.00 | - | 0 | 0 | 0 | |
| 12 Jun | 685.70 | 86.00 | - | 0 | 0 | 0 | |
| 11 Jun | 682.55 | 86.00 | - | 0 | 0 | 0 | |
| 10 Jun | 667.05 | 86.00 | - | 0 | 0 | 0 | |
| 6 Jun | 637.55 | 86.00 | - | 0 | 1,300 | 0 | |
| 5 Jun | 624.10 | 86.00 | - | 0 | 1,300 | 1,300 | |
| 3 Jun | 662.90 | 86.00 | - | 0 | 0 | 0 | |
| 31 May | 633.65 | 86.00 | - | 1,300 | 0 | 1,300 | |
| 30 May | 640.50 | 45.00 | - | 0 | 0 | 1,300 | |
| 29 May | 668.95 | 45.00 | - | 0 | 0 | 1,300 | |
| 28 May | 670.65 | 45.00 | - | 0 | 0 | 1,300 | |
| 27 May | 665.40 | 45.00 | - | 0 | 0 | 1,300 | |
| 24 May | 656.40 | 45.00 | - | 0 | 0 | 1,300 | |
| 23 May | 664.55 | 45.00 | - | 0 | 0 | 1,300 | |
| 22 May | 663.45 | 45.00 | - | 0 | 0 | 1,300 | |
| 21 May | 673.35 | 45.00 | - | 0 | 0 | 1,300 | |
| 18 May | 668.25 | 45.00 | - | 0 | 0 | 1,300 | |
| 17 May | 670.65 | 45.00 | - | 0 | 0 | 1,300 | |
| 16 May | 664.35 | 45.00 | - | 0 | 0 | 1,300 | |
| 15 May | 660.55 | 45.00 | - | 0 | 0 | 1,300 | |
| 14 May | 657.05 | 45.00 | - | 0 | 0 | 1,300 | |
| 13 May | 648.60 | 45.00 | - | 0 | 0 | 1,300 | |
For GUJ NAR VAL FER & CHEM L - strike price 720 expiring on 25JUL2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 5 Jul GNFC was trading at 714.10. The strike last trading price was 23.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 315900
On 4 Jul GNFC was trading at 727.95. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 302900
On 3 Jul GNFC was trading at 723.50. The strike last trading price was 21.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 257400
On 2 Jul GNFC was trading at 715.10. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 221000
On 1 Jul GNFC was trading at 724.15. The strike last trading price was 22.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 210600
On 28 Jun GNFC was trading at 710.50. The strike last trading price was 29.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 178100
On 27 Jun GNFC was trading at 672.30. The strike last trading price was 46.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53300
On 26 Jun GNFC was trading at 694.35. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun GNFC was trading at 694.65. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 24 Jun GNFC was trading at 706.95. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun GNFC was trading at 715.85. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 0
On 20 Jun GNFC was trading at 765.55. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 52000
On 19 Jun GNFC was trading at 696.95. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 18 Jun GNFC was trading at 703.20. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 14 Jun GNFC was trading at 683.80. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun GNFC was trading at 689.50. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun GNFC was trading at 685.70. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun GNFC was trading at 682.55. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun GNFC was trading at 667.05. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun GNFC was trading at 637.55. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 5 Jun GNFC was trading at 624.10. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 3 Jun GNFC was trading at 662.90. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May GNFC was trading at 633.65. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 30 May GNFC was trading at 640.50. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 29 May GNFC was trading at 668.95. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 28 May GNFC was trading at 670.65. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 27 May GNFC was trading at 665.40. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 24 May GNFC was trading at 656.40. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 23 May GNFC was trading at 664.55. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 22 May GNFC was trading at 663.45. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 21 May GNFC was trading at 673.35. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 18 May GNFC was trading at 668.25. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 17 May GNFC was trading at 670.65. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 16 May GNFC was trading at 664.35. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 15 May GNFC was trading at 660.55. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 14 May GNFC was trading at 657.05. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 13 May GNFC was trading at 648.60. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300