GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 2 | 0.00 | 0 | 0 | 1,300 | ||||
| 17 Sept | 652.60 | 2 | 0.00 | 0 | 0 | 1,300 | ||||
| 16 Sept | 654.55 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 660.10 | 2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 659.10 | 2 | 0.00 | 0 | 1,300 | 0 | ||||
| 11 Sept | 655.35 | 2 | -5.30 | 1,300 | 0 | 0 | ||||
| 10 Sept | 679.45 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 672.45 | 7.3 | -2.70 | 0 | 0 | 0 | ||||
| 5 Sept | 705.20 | 10 | 1.55 | 5,04,400 | -11,700 | 1,80,700 | ||||
| 4 Sept | 695.90 | 8.45 | 1.45 | 3,17,200 | -15,600 | 1,92,400 | ||||
| 3 Sept | 686.60 | 7 | -1.85 | 2,80,800 | 33,800 | 2,06,700 | ||||
| 2 Sept | 694.15 | 8.85 | 1.85 | 5,35,600 | 83,200 | 1,74,200 | ||||
| 30 Aug | 683.50 | 7 | 1.20 | 1,83,300 | 15,600 | 91,000 | ||||
| 29 Aug | 675.95 | 5.8 | -1.70 | 23,400 | 0 | 75,400 | ||||
| 28 Aug | 675.70 | 7.5 | -0.85 | 32,500 | 18,200 | 68,900 | ||||
| 27 Aug | 680.60 | 8.35 | -29.55 | 1,00,100 | 50,700 | 50,700 | ||||
| 26 Aug | 675.55 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 666.85 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 668.15 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 649.70 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 658.10 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 667.10 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 37.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 691.30 | 37.9 | 37.90 | 0 | 0 | 0 | ||||
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 727.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 2, 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 2, 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 2, 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 2, 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 2, 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 11 Sept GNFC was trading at 655.35. The strike last trading price was 2, which was -5.30 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 7.3, 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 7.3, which was -2.70 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 10, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 180700
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 8.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 192400
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 33800 which increased total open position to 206700
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 8.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 174200
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 91000
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 5.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75400
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 7.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 68900
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 8.35, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 50700
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 37.9, 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 37.9, 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 37.9, 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 21 Aug GNFC was trading at 668.15. The strike last trading price was 37.9, 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 20 Aug GNFC was trading at 658.65. The strike last trading price was 37.9, 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 19 Aug GNFC was trading at 650.15. The strike last trading price was 37.9, 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 16 Aug GNFC was trading at 650.60. The strike last trading price was 37.9, 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 37.9, 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 13 Aug GNFC was trading at 658.10. The strike last trading price was 37.9, 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 37.9, 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 37.9, 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 37.9, 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 2 Aug GNFC was trading at 679.45. The strike last trading price was 37.9, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 37.9, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 37.9, 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 29 Jul GNFC was trading at 691.30. The strike last trading price was 37.9, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GNFC was trading at 669.65. The strike last trading price was 0, 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 Jul GNFC was trading at 684.05. The strike last trading price was 0, 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 Jul GNFC was trading at 714.10. The strike last trading price was 0, 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 Jul GNFC was trading at 727.95. The strike last trading price was 0, 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 Jul GNFC was trading at 715.10. The strike last trading price was 0, 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 Sept | 654.90 | 64.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 652.60 | 64.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 654.55 | 64.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 64.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 64.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 655.35 | 64.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 679.45 | 64.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 672.45 | 64.15 | 14.00 | 0 | 0 | 0 |
| 5 Sept | 705.20 | 50.15 | -1.70 | 1,300 | 0 | 1,300 |
| 4 Sept | 695.90 | 51.85 | -40.40 | 1,300 | 0 | 0 |
| 3 Sept | 686.60 | 92.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 694.15 | 92.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 683.50 | 92.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 675.95 | 92.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 675.70 | 92.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 680.60 | 92.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 675.55 | 92.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 666.85 | 92.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 669.25 | 92.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 668.15 | 92.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 658.65 | 92.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 650.15 | 92.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 650.60 | 92.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 649.70 | 92.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 658.10 | 92.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 92.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 92.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 92.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 92.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 92.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 92.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 691.30 | 92.25 | 92.25 | 0 | 0 | 0 |
| 25 Jul | 669.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 684.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 714.10 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 727.95 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 715.10 | 0 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 64.15, 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 64.15, 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 16 Sept GNFC was trading at 654.55. The strike last trading price was 64.15, 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 64.15, 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 64.15, 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 11 Sept GNFC was trading at 655.35. The strike last trading price was 64.15, 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 10 Sept GNFC was trading at 679.45. The strike last trading price was 64.15, 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 9 Sept GNFC was trading at 672.45. The strike last trading price was 64.15, which was 14.00 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 50.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1300
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 51.85, which was -40.40 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 92.25, 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 2 Sept GNFC was trading at 694.15. The strike last trading price was 92.25, 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 30 Aug GNFC was trading at 683.50. The strike last trading price was 92.25, 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 29 Aug GNFC was trading at 675.95. The strike last trading price was 92.25, 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 28 Aug GNFC was trading at 675.70. The strike last trading price was 92.25, 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 27 Aug GNFC was trading at 680.60. The strike last trading price was 92.25, 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 26 Aug GNFC was trading at 675.55. The strike last trading price was 92.25, 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 23 Aug GNFC was trading at 666.85. The strike last trading price was 92.25, 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 22 Aug GNFC was trading at 669.25. The strike last trading price was 92.25, 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 21 Aug GNFC was trading at 668.15. The strike last trading price was 92.25, 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 20 Aug GNFC was trading at 658.65. The strike last trading price was 92.25, 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 19 Aug GNFC was trading at 650.15. The strike last trading price was 92.25, 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 Aug GNFC was trading at 650.60. The strike last trading price was 92.25, 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 14 Aug GNFC was trading at 649.70. The strike last trading price was 92.25, 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 Aug GNFC was trading at 658.10. The strike last trading price was 92.25, 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 Aug GNFC was trading at 667.10. The strike last trading price was 92.25, 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 8 Aug GNFC was trading at 662.90. The strike last trading price was 92.25, 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 7 Aug GNFC was trading at 666.45. The strike last trading price was 92.25, 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 2 Aug GNFC was trading at 679.45. The strike last trading price was 92.25, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 92.25, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 92.25, 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 29 Jul GNFC was trading at 691.30. The strike last trading price was 92.25, which was 92.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GNFC was trading at 669.65. The strike last trading price was 0, 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 Jul GNFC was trading at 684.05. The strike last trading price was 0, 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 Jul GNFC was trading at 714.10. The strike last trading price was 0, 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 Jul GNFC was trading at 727.95. The strike last trading price was 0, 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 Jul GNFC was trading at 715.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0