GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 11:01 AM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 671.15 | 5.30 | 0.40 | - | 9,100 | 0 | 3,70,500 | |||
| 17 May | 670.65 | 4.90 | - | 1,79,400 | 13,000 | 3,71,800 | ||||
| 16 May | 664.35 | 4.90 | - | 1,05,300 | 10,400 | 3,58,800 | ||||
| 15 May | 660.55 | 5.30 | - | 3,17,200 | -5,200 | 3,48,400 | ||||
| 14 May | 657.05 | 5.25 | - | 1,92,400 | -40,300 | 3,52,300 | ||||
| 13 May | 648.60 | 4.10 | - | 1,43,000 | 1,300 | 3,92,600 | ||||
| 10 May | 645.75 | 4.15 | - | 2,47,000 | -3,900 | 3,91,300 | ||||
| 9 May | 637.05 | 4.35 | - | 5,30,400 | -57,200 | 3,95,200 | ||||
| 8 May | 659.15 | 8.00 | - | 3,96,500 | -14,300 | 4,52,400 | ||||
| 7 May | 650.70 | 8.85 | - | 4,10,800 | 16,900 | 4,66,700 | ||||
| 6 May | 678.65 | 13.70 | - | 5,65,500 | -1,13,100 | 4,49,800 | ||||
| 3 May | 684.80 | 16.95 | - | 2,88,600 | 5,65,500 | 5,65,500 | ||||
| 2 May | 698.25 | 23.20 | - | 4,79,700 | -13,000 | 5,46,000 | ||||
| 30 Apr | 712.65 | 29.35 | - | 11,81,700 | 75,400 | 5,57,700 | ||||
| 29 Apr | 720.80 | 34.60 | - | 5,05,700 | 9,100 | 4,82,300 | ||||
| 26 Apr | 719.45 | 37.70 | - | 20,59,200 | -1,09,200 | 4,77,100 | ||||
|
|
||||||||||
| 25 Apr | 709.15 | 31.40 | - | 12,27,200 | 62,400 | 5,88,900 | ||||
| 24 Apr | 711.00 | 32.50 | - | 38,27,200 | 4,69,300 | 5,36,900 | ||||
| 23 Apr | 693.60 | 21.20 | - | 1,24,800 | 42,900 | 67,600 | ||||
| 22 Apr | 683.05 | 17.50 | - | 42,900 | 23,400 | 24,700 | ||||
| 19 Apr | 682.35 | 37.50 | - | 0 | 0 | 1,300 | ||||
| 18 Apr | 672.35 | 37.50 | - | 0 | 0 | 1,300 | ||||
| 16 Apr | 683.95 | 37.50 | - | 0 | 0 | 1,300 | ||||
| 15 Apr | 683.50 | 37.50 | - | 0 | 0 | 1,300 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 720 expiring on 30MAY2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 5.30, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 370500
On 17 May GNFC was trading at 670.65. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 371800
On 16 May GNFC was trading at 664.35. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 358800
On 15 May GNFC was trading at 660.55. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 348400
On 14 May GNFC was trading at 657.05. The strike last trading price was 5.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -40300 which decreased total open position to 352300
On 13 May GNFC was trading at 648.60. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 392600
On 10 May GNFC was trading at 645.75. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 391300
On 9 May GNFC was trading at 637.05. The strike last trading price was 4.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -57200 which decreased total open position to 395200
On 8 May GNFC was trading at 659.15. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -14300 which decreased total open position to 452400
On 7 May GNFC was trading at 650.70. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 466700
On 6 May GNFC was trading at 678.65. The strike last trading price was 13.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -113100 which decreased total open position to 449800
On 3 May GNFC was trading at 684.80. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 565500 which increased total open position to 565500
On 2 May GNFC was trading at 698.25. The strike last trading price was 23.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 546000
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 29.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 557700
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 482300
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 37.70, which was lower than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 477100
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 31.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 588900
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 32.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 469300 which increased total open position to 536900
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 21.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 67600
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 24700
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 37.50, 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 Apr GNFC was trading at 672.35. The strike last trading price was 37.50, 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 Apr GNFC was trading at 683.95. The strike last trading price was 37.50, 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 Apr GNFC was trading at 683.50. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 671.15 | 52.00 | 0.00 | - | 0 | -3,900 | 0 |
| 17 May | 670.65 | 52.00 | - | 3,900 | -1,300 | 79,300 | |
| 16 May | 664.35 | 66.75 | - | 2,600 | 1,300 | 80,600 | |
| 15 May | 660.55 | 54.90 | - | 1,300 | 0 | 79,300 | |
| 14 May | 657.05 | 67.00 | - | 6,500 | 78,000 | 78,000 | |
| 13 May | 648.60 | 75.00 | - | 0 | -1,300 | 0 | |
| 10 May | 645.75 | 75.00 | - | 2,600 | 0 | 81,900 | |
| 9 May | 637.05 | 72.85 | - | 0 | -9,100 | 0 | |
| 8 May | 659.15 | 72.85 | - | 0 | -9,100 | 0 | |
| 7 May | 650.70 | 72.85 | - | 10,400 | -10,400 | 81,900 | |
| 6 May | 678.65 | 51.50 | - | 5,200 | 2,600 | 92,300 | |
| 3 May | 684.80 | 44.95 | - | 14,300 | 88,400 | 88,400 | |
| 2 May | 698.25 | 37.60 | - | 55,900 | -6,500 | 87,100 | |
| 30 Apr | 712.65 | 32.00 | - | 1,62,500 | 23,400 | 93,600 | |
| 29 Apr | 720.80 | 28.55 | - | 57,200 | -6,500 | 70,200 | |
| 26 Apr | 719.45 | 29.40 | - | 1,74,200 | 2,600 | 76,700 | |
| 25 Apr | 709.15 | 34.85 | - | 44,200 | 10,400 | 75,400 | |
| 24 Apr | 711.00 | 35.40 | - | 87,100 | 65,000 | 66,300 | |
| 23 Apr | 693.60 | 41.00 | - | 2,600 | 1,300 | 1,300 | |
| 22 Apr | 683.05 | 96.50 | - | 0 | 0 | 0 | |
| 19 Apr | 682.35 | 96.50 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 96.50 | - | 0 | 0 | 0 | |
| 16 Apr | 683.95 | 96.50 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 96.50 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 720 expiring on 30MAY2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 18 May GNFC was trading at 671.15. The strike last trading price was 52.00, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 17 May GNFC was trading at 670.65. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 79300
On 16 May GNFC was trading at 664.35. The strike last trading price was 66.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 80600
On 15 May GNFC was trading at 660.55. The strike last trading price was 54.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79300
On 14 May GNFC was trading at 657.05. The strike last trading price was 67.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 78000
On 13 May GNFC was trading at 648.60. The strike last trading price was 75.00, 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 10 May GNFC was trading at 645.75. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 9 May GNFC was trading at 637.05. The strike last trading price was 72.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 0
On 8 May GNFC was trading at 659.15. The strike last trading price was 72.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 0
On 7 May GNFC was trading at 650.70. The strike last trading price was 72.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 81900
On 6 May GNFC was trading at 678.65. The strike last trading price was 51.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 92300
On 3 May GNFC was trading at 684.80. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 88400
On 2 May GNFC was trading at 698.25. The strike last trading price was 37.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 87100
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 93600
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 70200
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 29.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 76700
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 75400
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 35.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 66300
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 41.00, 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 22 Apr GNFC was trading at 683.05. The strike last trading price was 96.50, 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 19 Apr GNFC was trading at 682.35. The strike last trading price was 96.50, 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 18 Apr GNFC was trading at 672.35. The strike last trading price was 96.50, 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 16 Apr GNFC was trading at 683.95. The strike last trading price was 96.50, 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 15 Apr GNFC was trading at 683.50. The strike last trading price was 96.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0