GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 01:31 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 668.25 | 2.75 | 0.00 | - | 0 | -10,400 | 0 | |||
| 17 May | 670.65 | 2.75 | - | 92,300 | -9,100 | 1,95,000 | ||||
| 16 May | 664.35 | 2.55 | - | 36,400 | -6,500 | 2,04,100 | ||||
| 15 May | 660.55 | 2.95 | - | 87,100 | -22,100 | 2,09,300 | ||||
| 14 May | 657.05 | 3.15 | - | 65,000 | 2,600 | 2,30,100 | ||||
| 13 May | 648.60 | 2.30 | - | 96,200 | 1,300 | 2,27,500 | ||||
| 10 May | 645.75 | 2.20 | - | 33,800 | 16,900 | 2,27,500 | ||||
| 9 May | 637.05 | 2.65 | - | 57,200 | -5,200 | 2,11,900 | ||||
| 8 May | 659.15 | 5.00 | - | 84,500 | -29,900 | 2,17,100 | ||||
| 7 May | 650.70 | 5.55 | - | 2,41,800 | 22,100 | 2,49,600 | ||||
|
|
||||||||||
| 6 May | 678.65 | 9.05 | - | 1,65,100 | 31,200 | 2,27,500 | ||||
| 3 May | 684.80 | 11.80 | - | 1,31,300 | 1,98,900 | 1,98,900 | ||||
| 2 May | 698.25 | 16.00 | - | 1,04,000 | -1,300 | 2,09,300 | ||||
| 30 Apr | 712.65 | 21.25 | - | 1,66,400 | -9,100 | 2,10,600 | ||||
| 29 Apr | 720.80 | 25.65 | - | 3,09,400 | -5,200 | 2,19,700 | ||||
| 26 Apr | 719.45 | 28.95 | - | 7,59,200 | 1,52,100 | 2,24,900 | ||||
| 25 Apr | 709.15 | 24.00 | - | 1,04,000 | 20,800 | 74,100 | ||||
| 24 Apr | 711.00 | 25.00 | - | 1,85,900 | 45,500 | 53,300 | ||||
| 23 Apr | 693.60 | 16.60 | - | 16,900 | 7,800 | 7,800 | ||||
| 22 Apr | 683.05 | 24.95 | - | 0 | 0 | 0 | ||||
| 19 Apr | 682.35 | 24.95 | - | 0 | 0 | 0 | ||||
| 18 Apr | 672.35 | 24.95 | - | 0 | 0 | 0 | ||||
| 16 Apr | 683.95 | 24.95 | - | 0 | 0 | 0 | ||||
| 15 Apr | 683.50 | 24.95 | - | 0 | 0 | 0 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 740 expiring on 30MAY2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 0
On 17 May GNFC was trading at 670.65. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 195000
On 16 May GNFC was trading at 664.35. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 204100
On 15 May GNFC was trading at 660.55. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 209300
On 14 May GNFC was trading at 657.05. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 230100
On 13 May GNFC was trading at 648.60. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 227500
On 10 May GNFC was trading at 645.75. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 16900 which increased total open position to 227500
On 9 May GNFC was trading at 637.05. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 211900
On 8 May GNFC was trading at 659.15. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -29900 which decreased total open position to 217100
On 7 May GNFC was trading at 650.70. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 249600
On 6 May GNFC was trading at 678.65. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 227500
On 3 May GNFC was trading at 684.80. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 198900 which increased total open position to 198900
On 2 May GNFC was trading at 698.25. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 209300
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 210600
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 219700
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 224900
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 74100
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 45500 which increased total open position to 53300
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 24.95, 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 24.95, 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 24.95, 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 24.95, 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 24.95, 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 |
| 18 May | 668.25 | 80.10 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 670.65 | 80.10 | - | 0 | -1,300 | 0 | |
| 16 May | 664.35 | 80.10 | - | 0 | -1,300 | 0 | |
| 15 May | 660.55 | 80.10 | - | 1,300 | 0 | 57,200 | |
| 14 May | 657.05 | 94.00 | - | 0 | 0 | 0 | |
| 13 May | 648.60 | 94.00 | - | 0 | 0 | 0 | |
| 10 May | 645.75 | 94.00 | - | 1,300 | 0 | 57,200 | |
| 9 May | 637.05 | 60.10 | - | 0 | 0 | 0 | |
| 8 May | 659.15 | 60.10 | - | 0 | 0 | 0 | |
| 7 May | 650.70 | 60.10 | - | 0 | 0 | 0 | |
| 6 May | 678.65 | 60.10 | - | 3,900 | 0 | 61,100 | |
| 3 May | 684.80 | 50.10 | - | 1,300 | 59,800 | 59,800 | |
| 2 May | 698.25 | 45.10 | - | 0 | -1,300 | 0 | |
| 30 Apr | 712.65 | 45.10 | - | 39,000 | -2,600 | 58,500 | |
| 29 Apr | 720.80 | 40.05 | - | 16,900 | 9,100 | 61,100 | |
| 26 Apr | 719.45 | 41.05 | - | 65,000 | 24,700 | 54,600 | |
| 25 Apr | 709.15 | 48.50 | - | 1,300 | 0 | 28,600 | |
| 24 Apr | 711.00 | 48.00 | - | 1,300 | 9,100 | 27,300 | |
| 23 Apr | 693.60 | 54.50 | - | 23,400 | 18,200 | 18,200 | |
| 22 Apr | 683.05 | 61.50 | - | 3,900 | 0 | 0 | |
| 19 Apr | 682.35 | 111.00 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 111.00 | - | 0 | 0 | 0 | |
| 16 Apr | 683.95 | 111.00 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 111.00 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 740 expiring on 30MAY2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 80.10, 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 May GNFC was trading at 670.65. The strike last trading price was 80.10, 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 16 May GNFC was trading at 664.35. The strike last trading price was 80.10, 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 15 May GNFC was trading at 660.55. The strike last trading price was 80.10, 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 14 May GNFC was trading at 657.05. The strike last trading price was 94.00, 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 May GNFC was trading at 648.60. The strike last trading price was 94.00, 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 May GNFC was trading at 645.75. The strike last trading price was 94.00, 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 9 May GNFC was trading at 637.05. The strike last trading price was 60.10, 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 8 May GNFC was trading at 659.15. The strike last trading price was 60.10, 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 7 May GNFC was trading at 650.70. The strike last trading price was 60.10, 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 May GNFC was trading at 678.65. The strike last trading price was 60.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61100
On 3 May GNFC was trading at 684.80. The strike last trading price was 50.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 59800
On 2 May GNFC was trading at 698.25. The strike last trading price was 45.10, 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 30 Apr GNFC was trading at 712.65. The strike last trading price was 45.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 58500
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 61100
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 41.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 24700 which increased total open position to 54600
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 27300
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 61.50, 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 111.00, 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 18 Apr GNFC was trading at 672.35. The strike last trading price was 111.00, 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 16 Apr GNFC was trading at 683.95. The strike last trading price was 111.00, 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 15 Apr GNFC was trading at 683.50. The strike last trading price was 111.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0