GNFC
GUJ NAR VAL FER & CHEM L
Historical option data for GNFC
18 May 2024 12:51 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 18 May | 668.25 | 1.85 | 0.25 | - | 2,600 | 1,300 | 1,69,000 | |||
| 17 May | 670.65 | 1.60 | - | 41,600 | -3,900 | 1,66,400 | ||||
| 16 May | 664.35 | 1.45 | - | 39,000 | 5,200 | 1,70,300 | ||||
| 15 May | 660.55 | 1.90 | - | 37,700 | -9,100 | 1,65,100 | ||||
| 14 May | 657.05 | 1.65 | - | 1,00,100 | -13,000 | 1,75,500 | ||||
| 13 May | 648.60 | 1.55 | - | 74,100 | -13,000 | 1,88,500 | ||||
| 10 May | 645.75 | 1.40 | - | 52,000 | 3,900 | 2,01,500 | ||||
| 9 May | 637.05 | 1.75 | - | 1,41,700 | 9,100 | 1,96,300 | ||||
| 8 May | 659.15 | 2.90 | - | 35,100 | -3,900 | 1,87,200 | ||||
| 7 May | 650.70 | 3.70 | - | 75,400 | 0 | 1,91,100 | ||||
| 6 May | 678.65 | 6.00 | - | 70,200 | -2,600 | 1,91,100 | ||||
| 3 May | 684.80 | 7.50 | - | 96,200 | 1,95,000 | 1,95,000 | ||||
| 2 May | 698.25 | 10.95 | - | 1,22,200 | -26,000 | 2,04,100 | ||||
| 30 Apr | 712.65 | 14.80 | - | 66,300 | 1,300 | 2,30,100 | ||||
| 29 Apr | 720.80 | 18.90 | - | 53,300 | -1,300 | 2,28,800 | ||||
| 26 Apr | 719.45 | 21.35 | - | 5,17,400 | 57,200 | 2,28,800 | ||||
| 25 Apr | 709.15 | 17.30 | - | 72,800 | 9,100 | 1,71,600 | ||||
|
|
||||||||||
| 24 Apr | 711.00 | 18.20 | - | 2,45,700 | 76,700 | 1,61,200 | ||||
| 23 Apr | 693.60 | 10.15 | - | 1,06,600 | 75,400 | 84,500 | ||||
| 22 Apr | 683.05 | 8.40 | - | 5,200 | 2,600 | 9,100 | ||||
| 19 Apr | 682.35 | 23.00 | - | 0 | 0 | 6,500 | ||||
| 18 Apr | 672.35 | 23.00 | - | 0 | 0 | 6,500 | ||||
| 16 Apr | 683.95 | 23.00 | - | 0 | 0 | 6,500 | ||||
| 15 Apr | 683.50 | 23.00 | - | 0 | 0 | 6,500 | ||||
For GUJ NAR VAL FER & CHEM L - strike price 760 expiring on 30MAY2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 169000
On 17 May GNFC was trading at 670.65. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 166400
On 16 May GNFC was trading at 664.35. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 170300
On 15 May GNFC was trading at 660.55. The strike last trading price was 1.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -9100 which decreased total open position to 165100
On 14 May GNFC was trading at 657.05. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 175500
On 13 May GNFC was trading at 648.60. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 188500
On 10 May GNFC was trading at 645.75. The strike last trading price was 1.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 201500
On 9 May GNFC was trading at 637.05. The strike last trading price was 1.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 196300
On 8 May GNFC was trading at 659.15. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 187200
On 7 May GNFC was trading at 650.70. The strike last trading price was 3.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 191100
On 6 May GNFC was trading at 678.65. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 191100
On 3 May GNFC was trading at 684.80. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 195000
On 2 May GNFC was trading at 698.25. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 204100
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 230100
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 228800
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 228800
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 171600
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 18.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 76700 which increased total open position to 161200
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 75400 which increased total open position to 84500
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 8.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 9100
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6500
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 18 May | 668.25 | 124.00 | 0.00 | - | 0 | 0 | 0 |
| 17 May | 670.65 | 124.00 | - | 0 | 0 | 0 | |
| 16 May | 664.35 | 124.00 | - | 0 | 0 | 0 | |
| 15 May | 660.55 | 124.00 | - | 0 | 0 | 0 | |
| 14 May | 657.05 | 124.00 | - | 0 | 0 | 0 | |
| 13 May | 648.60 | 124.00 | - | 0 | 0 | 0 | |
| 10 May | 645.75 | 124.00 | - | 0 | 1,300 | 0 | |
| 9 May | 637.05 | 124.00 | - | 1,300 | 68,900 | 68,900 | |
| 8 May | 659.15 | 108.00 | - | 0 | 2,600 | 0 | |
| 7 May | 650.70 | 108.00 | - | 5,200 | 0 | 66,300 | |
| 6 May | 678.65 | 75.60 | - | 2,600 | 0 | 66,300 | |
| 3 May | 684.80 | 76.25 | - | 1,300 | 66,300 | 66,300 | |
| 2 May | 698.25 | 63.05 | - | 5,200 | 0 | 66,300 | |
| 30 Apr | 712.65 | 49.90 | - | 18,200 | 0 | 66,300 | |
| 29 Apr | 720.80 | 53.10 | - | 5,200 | 0 | 66,300 | |
| 26 Apr | 719.45 | 51.70 | - | 14,300 | 6,500 | 67,600 | |
| 25 Apr | 709.15 | 61.00 | - | 1,300 | 0 | 59,800 | |
| 24 Apr | 711.00 | 59.65 | - | 11,700 | 22,100 | 58,500 | |
| 23 Apr | 693.60 | 69.50 | - | 48,100 | 36,400 | 36,400 | |
| 22 Apr | 683.05 | 126.25 | - | 0 | 0 | 0 | |
| 19 Apr | 682.35 | 126.25 | - | 0 | 0 | 0 | |
| 18 Apr | 672.35 | 126.25 | - | 0 | 0 | 0 | |
| 16 Apr | 683.95 | 126.25 | - | 0 | 0 | 0 | |
| 15 Apr | 683.50 | 126.25 | - | 0 | 0 | 0 | |
For GUJ NAR VAL FER & CHEM L - strike price 760 expiring on 30MAY2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 18 May GNFC was trading at 668.25. The strike last trading price was 124.00, 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 124.00, 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 May GNFC was trading at 664.35. The strike last trading price was 124.00, 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 May GNFC was trading at 660.55. The strike last trading price was 124.00, 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 14 May GNFC was trading at 657.05. The strike last trading price was 124.00, 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 124.00, 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 124.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1300 which increased total open position to 0
On 9 May GNFC was trading at 637.05. The strike last trading price was 124.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 68900 which increased total open position to 68900
On 8 May GNFC was trading at 659.15. The strike last trading price was 108.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 7 May GNFC was trading at 650.70. The strike last trading price was 108.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 6 May GNFC was trading at 678.65. The strike last trading price was 75.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 3 May GNFC was trading at 684.80. The strike last trading price was 76.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 66300
On 2 May GNFC was trading at 698.25. The strike last trading price was 63.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 30 Apr GNFC was trading at 712.65. The strike last trading price was 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 29 Apr GNFC was trading at 720.80. The strike last trading price was 53.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 26 Apr GNFC was trading at 719.45. The strike last trading price was 51.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 67600
On 25 Apr GNFC was trading at 709.15. The strike last trading price was 61.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 24 Apr GNFC was trading at 711.00. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 58500
On 23 Apr GNFC was trading at 693.60. The strike last trading price was 69.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 36400
On 22 Apr GNFC was trading at 683.05. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Apr GNFC was trading at 682.35. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Apr GNFC was trading at 672.35. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GNFC was trading at 683.95. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GNFC was trading at 683.50. The strike last trading price was 126.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0