GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Oct 2024 10:33 AM IST
| GNFC 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 636.35 | 0.75 | 0.00 | 0 | -7,800 | 0 | ||||
| 17 Oct | 639.20 | 0.75 | -0.05 | 7,800 | -2,600 | 1,41,700 | ||||
| 16 Oct | 643.85 | 0.8 | -0.20 | 2,600 | -1,300 | 1,45,600 | ||||
| 15 Oct | 645.65 | 1 | -0.30 | 3,900 | -1,300 | 1,49,500 | ||||
| 14 Oct | 647.70 | 1.3 | 0.00 | 0 | -5,200 | 0 | ||||
| 11 Oct | 647.70 | 1.3 | -0.30 | 5,200 | -2,600 | 1,53,400 | ||||
| 10 Oct | 648.50 | 1.6 | 0.00 | 7,800 | -6,500 | 1,57,300 | ||||
| 9 Oct | 647.45 | 1.6 | 0.25 | 2,600 | -1,300 | 1,65,100 | ||||
| 8 Oct | 639.85 | 1.35 | 0.15 | 1,300 | 0 | 1,67,700 | ||||
| 7 Oct | 631.70 | 1.2 | -1.10 | 24,700 | -23,400 | 1,69,000 | ||||
| 4 Oct | 645.75 | 2.3 | -5.20 | 4,62,800 | 39,000 | 1,92,400 | ||||
| 3 Oct | 677.45 | 7.5 | -5.60 | 2,26,200 | 11,700 | 1,52,100 | ||||
| 1 Oct | 699.45 | 13.1 | 6.90 | 3,57,500 | 1,07,900 | 1,39,100 | ||||
| 30 Sept | 675.70 | 6.2 | -1.15 | 20,800 | 10,400 | 31,200 | ||||
| 27 Sept | 675.25 | 7.35 | 3.35 | 28,600 | 15,600 | 20,800 | ||||
| 26 Sept | 668.00 | 4 | -2.00 | 2,600 | 1,300 | 3,900 | ||||
| 25 Sept | 665.35 | 6 | -18.15 | 2,600 | 1,300 | 1,300 | ||||
| 24 Sept | 664.65 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 660.80 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 644.60 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 646.25 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 654.90 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 652.60 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.10 | 24.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 24.15 | -14.75 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 675.70 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 649.70 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 669.70 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 642.30 | 38.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 649.15 | 38.9 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 740 expiring on 31OCT2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 Oct GNFC was trading at 636.35. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 0
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 141700
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 145600
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 149500
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 0
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 153400
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 157300
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 165100
On 8 Oct GNFC was trading at 639.85. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167700
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 1.2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 169000
On 4 Oct GNFC was trading at 645.75. The strike last trading price was 2.3, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 192400
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 7.5, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 152100
On 1 Oct GNFC was trading at 699.45. The strike last trading price was 13.1, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 107900 which increased total open position to 139100
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 6.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 31200
On 27 Sept GNFC was trading at 675.25. The strike last trading price was 7.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 20800
On 26 Sept GNFC was trading at 668.00. The strike last trading price was 4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 3900
On 25 Sept GNFC was trading at 665.35. The strike last trading price was 6, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 24.15, 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 23 Sept GNFC was trading at 660.80. The strike last trading price was 24.15, 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 20 Sept GNFC was trading at 644.60. The strike last trading price was 24.15, 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 19 Sept GNFC was trading at 646.25. The strike last trading price was 24.15, 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 18 Sept GNFC was trading at 654.90. The strike last trading price was 24.15, 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 17 Sept GNFC was trading at 652.60. The strike last trading price was 24.15, 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 13 Sept GNFC was trading at 660.10. The strike last trading price was 24.15, 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 12 Sept GNFC was trading at 659.10. The strike last trading price was 24.15, which was -14.75 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 Aug GNFC was trading at 669.70. The strike last trading price was 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 38.9, 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 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 636.35 | 76 | 0.00 | 0 | 0 | 3,900 |
| 17 Oct | 639.20 | 76 | 0.00 | 0 | 0 | 3,900 |
| 16 Oct | 643.85 | 76 | 0.00 | 0 | 0 | 3,900 |
| 15 Oct | 645.65 | 76 | 0.00 | 0 | 0 | 3,900 |
| 14 Oct | 647.70 | 76 | 0.00 | 0 | 0 | 3,900 |
| 11 Oct | 647.70 | 76 | 0.00 | 0 | 0 | 3,900 |
| 10 Oct | 648.50 | 76 | 0.00 | 0 | 0 | 3,900 |
| 9 Oct | 647.45 | 76 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 639.85 | 76 | 0.00 | 0 | 0 | 3,900 |
| 7 Oct | 631.70 | 76 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 645.75 | 76 | 30.00 | 1,300 | 0 | 3,900 |
| 3 Oct | 677.45 | 46 | 0.00 | 0 | 2,600 | 0 |
| 1 Oct | 699.45 | 46 | -30.00 | 2,600 | 0 | 1,300 |
| 30 Sept | 675.70 | 76 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 675.25 | 76 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 668.00 | 76 | 0.00 | 0 | 1,300 | 0 |
| 25 Sept | 665.35 | 76 | 0.20 | 1,300 | 0 | 0 |
| 24 Sept | 664.65 | 75.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 660.80 | 75.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 644.60 | 75.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 646.25 | 75.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 654.90 | 75.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 75.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 75.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 75.8 | -19.15 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 94.95 | 70.15 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 24.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 24.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 24.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 24.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 669.70 | 24.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 24.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 24.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 24.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 642.30 | 24.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 649.15 | 24.8 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 740 expiring on 31OCT2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 Oct GNFC was trading at 636.35. The strike last trading price was 76, 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 3900
On 17 Oct GNFC was trading at 639.20. The strike last trading price was 76, 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 3900
On 16 Oct GNFC was trading at 643.85. The strike last trading price was 76, 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 3900
On 15 Oct GNFC was trading at 645.65. The strike last trading price was 76, 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 3900
On 14 Oct GNFC was trading at 647.70. The strike last trading price was 76, 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 3900
On 11 Oct GNFC was trading at 647.70. The strike last trading price was 76, 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 3900
On 10 Oct GNFC was trading at 648.50. The strike last trading price was 76, 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 3900
On 9 Oct GNFC was trading at 647.45. The strike last trading price was 76, 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 Oct GNFC was trading at 639.85. The strike last trading price was 76, 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 3900
On 7 Oct GNFC was trading at 631.70. The strike last trading price was 76, 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 Oct GNFC was trading at 645.75. The strike last trading price was 76, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 3 Oct GNFC was trading at 677.45. The strike last trading price was 46, 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 1 Oct GNFC was trading at 699.45. The strike last trading price was 46, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 30 Sept GNFC was trading at 675.70. The strike last trading price was 76, 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 Sept GNFC was trading at 675.25. The strike last trading price was 76, 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 Sept GNFC was trading at 668.00. The strike last trading price was 76, 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 25 Sept GNFC was trading at 665.35. The strike last trading price was 76, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept GNFC was trading at 664.65. The strike last trading price was 75.8, 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 Sept GNFC was trading at 660.80. The strike last trading price was 75.8, 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 Sept GNFC was trading at 644.60. The strike last trading price was 75.8, 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 Sept GNFC was trading at 646.25. The strike last trading price was 75.8, 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 Sept GNFC was trading at 654.90. The strike last trading price was 75.8, 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 75.8, 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 75.8, 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 75.8, which was -19.15 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 94.95, which was 70.15 higher 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 24.8, 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 24.8, 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 24.8, 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 24.8, 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 Aug GNFC was trading at 669.70. The strike last trading price was 24.8, 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 24.8, 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 24.8, 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 24.8, 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 24.8, 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 24.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
