GNFC
Guj Nar Val Fer & Chem L
Historical option data for GNFC
18 Sep 2024 04:13 PM IST
| GNFC 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 654.90 | 0.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 652.60 | 0.5 | 0.00 | 0 | -6,500 | 0 | ||||
| 16 Sept | 654.55 | 0.5 | -0.30 | 11,700 | -5,200 | 10,400 | ||||
| 13 Sept | 660.10 | 0.8 | 0.00 | 20,800 | 6,500 | 16,900 | ||||
| 12 Sept | 659.10 | 0.8 | -0.10 | 9,100 | -2,600 | 10,400 | ||||
| 11 Sept | 655.35 | 0.9 | -1.00 | 3,900 | 1,300 | 11,700 | ||||
| 10 Sept | 679.45 | 1.9 | 0.25 | 18,200 | 2,600 | 9,100 | ||||
| 9 Sept | 672.45 | 1.65 | -6.15 | 9,100 | 6,500 | 6,500 | ||||
| 5 Sept | 705.20 | 7.8 | 1.55 | 15,83,400 | 58,500 | 6,70,800 | ||||
| 4 Sept | 695.90 | 6.25 | 0.70 | 10,62,100 | 81,900 | 6,13,600 | ||||
| 3 Sept | 686.60 | 5.55 | -1.45 | 5,29,100 | 41,600 | 5,31,700 | ||||
| 2 Sept | 694.15 | 7 | 1.70 | 17,84,900 | 61,100 | 4,90,100 | ||||
| 30 Aug | 683.50 | 5.3 | -0.60 | 11,53,100 | 1,54,700 | 4,23,800 | ||||
| 29 Aug | 675.95 | 5.9 | 0.00 | 1,70,300 | 42,900 | 2,67,800 | ||||
| 28 Aug | 675.70 | 5.9 | -1.60 | 1,48,200 | 22,100 | 2,23,600 | ||||
| 27 Aug | 680.60 | 7.5 | 1.50 | 5,22,600 | 1,92,400 | 2,04,100 | ||||
| 26 Aug | 675.55 | 6 | 0.00 | 0 | 0 | 11,700 | ||||
| 23 Aug | 666.85 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 669.25 | 6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 668.15 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 658.65 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 650.15 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 650.60 | 6 | 0.00 | 0 | 9,100 | 0 | ||||
| 14 Aug | 649.70 | 6 | -4.00 | 13,000 | 6,500 | 9,100 | ||||
| 13 Aug | 658.10 | 10 | -13.25 | 2,600 | 1,300 | 1,300 | ||||
| 9 Aug | 667.10 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 662.90 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 666.45 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 679.45 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 703.45 | 23.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 713.10 | 23.25 | 0 | 0 | 0 | |||||
For Guj Nar Val Fer & Chem L - strike price 750 expiring on 26SEP2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 0.5, 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 0.5, 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 0
On 16 Sept GNFC was trading at 654.55. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 10400
On 13 Sept GNFC was trading at 660.10. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 16900
On 12 Sept GNFC was trading at 659.10. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 10400
On 11 Sept GNFC was trading at 655.35. The strike last trading price was 0.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 11700
On 10 Sept GNFC was trading at 679.45. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9100
On 9 Sept GNFC was trading at 672.45. The strike last trading price was 1.65, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 6500
On 5 Sept GNFC was trading at 705.20. The strike last trading price was 7.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 670800
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 6.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 613600
On 3 Sept GNFC was trading at 686.60. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 531700
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 7, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 61100 which increased total open position to 490100
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 5.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 154700 which increased total open position to 423800
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 267800
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 5.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 223600
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 192400 which increased total open position to 204100
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 6, 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 11700
On 23 Aug GNFC was trading at 666.85. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 0
On 14 Aug GNFC was trading at 649.70. The strike last trading price was 6, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 9100
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 10, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 9 Aug GNFC was trading at 667.10. The strike last trading price was 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 654.90 | 65.75 | 0.00 | 0 | 0 | 1,300 |
| 17 Sept | 652.60 | 65.75 | 0.00 | 0 | 0 | 1,300 |
| 16 Sept | 654.55 | 65.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 660.10 | 65.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 659.10 | 65.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 655.35 | 65.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 679.45 | 65.75 | 0.00 | 0 | 1,300 | 0 |
| 9 Sept | 672.45 | 65.75 | 16.95 | 1,300 | 0 | 0 |
| 5 Sept | 705.20 | 48.8 | -14.45 | 2,600 | 0 | 36,400 |
| 4 Sept | 695.90 | 63.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 686.60 | 63.25 | 4.00 | 1,300 | 0 | 36,400 |
| 2 Sept | 694.15 | 59.25 | -3.75 | 1,300 | 0 | 36,400 |
| 30 Aug | 683.50 | 63 | -7.05 | 22,100 | 7,800 | 35,100 |
| 29 Aug | 675.95 | 70.05 | 0.40 | 13,000 | 6,500 | 24,700 |
| 28 Aug | 675.70 | 69.65 | 0.55 | 2,600 | 1,300 | 16,900 |
| 27 Aug | 680.60 | 69.1 | -28.60 | 14,300 | 13,000 | 15,600 |
| 26 Aug | 675.55 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 23 Aug | 666.85 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 22 Aug | 669.25 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 21 Aug | 668.15 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 20 Aug | 658.65 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 19 Aug | 650.15 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 16 Aug | 650.60 | 97.7 | 0.00 | 3,900 | 0 | 2,600 |
| 14 Aug | 649.70 | 97.7 | 3.50 | 3,900 | 1,300 | 1,300 |
| 13 Aug | 658.10 | 94.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 667.10 | 94.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 662.90 | 94.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 666.45 | 94.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 679.45 | 94.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 703.45 | 94.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 713.10 | 94.2 | 0 | 0 | 0 | |
For Guj Nar Val Fer & Chem L - strike price 750 expiring on 26SEP2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 18 Sept GNFC was trading at 654.90. The strike last trading price was 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 9 Sept GNFC was trading at 672.45. The strike last trading price was 65.75, which was 16.95 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 48.8, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 4 Sept GNFC was trading at 695.90. The strike last trading price was 63.25, 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 3 Sept GNFC was trading at 686.60. The strike last trading price was 63.25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 2 Sept GNFC was trading at 694.15. The strike last trading price was 59.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 30 Aug GNFC was trading at 683.50. The strike last trading price was 63, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 35100
On 29 Aug GNFC was trading at 675.95. The strike last trading price was 70.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 24700
On 28 Aug GNFC was trading at 675.70. The strike last trading price was 69.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 16900
On 27 Aug GNFC was trading at 680.60. The strike last trading price was 69.1, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 15600
On 26 Aug GNFC was trading at 675.55. The strike last trading price was 97.7, 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 2600
On 23 Aug GNFC was trading at 666.85. The strike last trading price was 97.7, 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 2600
On 22 Aug GNFC was trading at 669.25. The strike last trading price was 97.7, 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 2600
On 21 Aug GNFC was trading at 668.15. The strike last trading price was 97.7, 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 2600
On 20 Aug GNFC was trading at 658.65. The strike last trading price was 97.7, 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 2600
On 19 Aug GNFC was trading at 650.15. The strike last trading price was 97.7, 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 2600
On 16 Aug GNFC was trading at 650.60. The strike last trading price was 97.7, 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 2600
On 14 Aug GNFC was trading at 649.70. The strike last trading price was 97.7, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 1300
On 13 Aug GNFC was trading at 658.10. The strike last trading price was 94.2, 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 9 Aug GNFC was trading at 667.10. The strike last trading price was 94.2, 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 8 Aug GNFC was trading at 662.90. The strike last trading price was 94.2, 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 7 Aug GNFC was trading at 666.45. The strike last trading price was 94.2, 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 2 Aug GNFC was trading at 679.45. The strike last trading price was 94.2, 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 1 Aug GNFC was trading at 703.45. The strike last trading price was 94.2, 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 31 Jul GNFC was trading at 713.10. The strike last trading price was 94.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0