GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 652.60 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 654.55 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.10 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 655.35 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 679.45 | 9.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 9.35 | -3.35 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 12.7 | 1.90 | 7,76,100 | 74,100 | 1,91,100 | ||||
| 4 Sept | 695.90 | 10.8 | 2.45 | 2,69,100 | 27,300 | 1,19,600 | ||||
| 3 Sept | 686.60 | 8.35 | -2.85 | 3,21,100 | 0 | 93,600 | ||||
| 2 Sept | 694.15 | 11.2 | 2.40 | 5,60,300 | 29,900 | 93,600 | ||||
| 30 Aug | 683.50 | 8.8 | 0.80 | 2,84,700 | 37,700 | 63,700 | ||||
| 29 Aug | 675.95 | 8 | -2.85 | 19,500 | 13,000 | 24,700 | ||||
| 28 Aug | 675.70 | 10.85 | -18.00 | 11,700 | 10,400 | 10,400 | ||||
| 27 Aug | 680.60 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 675.55 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 668.15 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 28.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 683.00 | 28.85 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 9.35, 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 9.35, 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 Sept GNFC was trading at 654.55. The strike last trading price was 9.35, 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 Sept GNFC was trading at 660.10. The strike last trading price was 9.35, 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 Sept GNFC was trading at 659.10. The strike last trading price was 9.35, 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 9.35, 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 9.35, 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 9.35, which was -3.35 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 12.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 74100 which increased total open position to 191100
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 10.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 119600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 8.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93600
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 11.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 29900 which increased total open position to 93600
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 8.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 37700 which increased total open position to 63700
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 24700
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 10.85, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 28.85, 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 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 56.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 56.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 654.55 | 56.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 56.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 56.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 655.35 | 56.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 679.45 | 56.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 672.45 | 56.25 | 14.10 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 42.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 695.90 | 42.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 686.60 | 42.15 | 0.00 | 0 | 2,600 | 0 |
| 2 Sept | 694.15 | 42.15 | -37.95 | 6,500 | 1,300 | 1,300 |
| 30 Aug | 683.50 | 80.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 675.95 | 80.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 80.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 680.60 | 80.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 675.55 | 80.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 80.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 80.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 80.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 80.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 80.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 80.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 80.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 80.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 80.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 80.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 80.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 80.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 80.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 80.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 80.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 683.00 | 80.1 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 56.25, 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 56.25, 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 Sept GNFC was trading at 654.55. The strike last trading price was 56.25, 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 Sept GNFC was trading at 660.10. The strike last trading price was 56.25, 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 Sept GNFC was trading at 659.10. The strike last trading price was 56.25, 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 56.25, 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 56.25, 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 56.25, which was 14.10 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 42.15, 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 4 Sept GNFC was trading at 695.90. The strike last trading price was 42.15, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 42.15, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 80.1, 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 0
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 80.1, 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 0
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 80.1, 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 0
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 80.1, 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 0
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 80.1, 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 0
On 23 Aug GNFC was trading at 666.85. The strike last trading price was 80.1, 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 0
On 22 Aug GNFC was trading at 669.25. The strike last trading price was 80.1, 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 0
On 21 Aug GNFC was trading at 668.15. The strike last trading price was 80.1, 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 0
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 80.1, 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 0
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 80.1, 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 0
On 16 Aug GNFC was trading at 650.60. The strike last trading price was 80.1, 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 0
On 14 Aug GNFC was trading at 649.70. The strike last trading price was 80.1, 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 0
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 80.1, 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 0
On 9 Aug GNFC was trading at 667.10. The strike last trading price was 80.1, 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 0
On 8 Aug GNFC was trading at 662.90. The strike last trading price was 80.1, 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 0
On 7 Aug GNFC was trading at 666.45. The strike last trading price was 80.1, 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 0
On 2 Aug GNFC was trading at 679.45. The strike last trading price was 80.1, 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 0
On 1 Aug GNFC was trading at 703.45. The strike last trading price was 80.1, 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 0
On 31 Jul GNFC was trading at 713.10. The strike last trading price was 80.1, 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 0
On 29 Jul GNFC was trading at 691.30. The strike last trading price was 80.1, 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 0
On 26 Jul GNFC was trading at 683.00. The strike last trading price was 80.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0