`
[--[65.84.65.76]--]
NAVINFLUOR
Navin Fluorine Int. Ltd

3727.05 -45.40 (-1.20%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 11:31 AM IST
NAVINFLUOR 30JAN2025 2900 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.20 546.8 0 - 0 0 0
23 Jan 3772.45 546.8 0.00 - 0 0 0
20 Jan 3777.15 546.8 0.00 - 0 0 0
17 Jan 3755.10 546.8 0.00 - 0 0 0
16 Jan 3767.60 546.8 0.00 - 0 0 0
15 Jan 3714.40 546.8 0.00 - 0 0 0
14 Jan 3631.85 546.8 0.00 - 0 0 0
13 Jan 3617.85 546.8 0.00 - 0 0 0
10 Jan 3630.95 546.8 0.00 - 0 0 0
9 Jan 3824.55 546.8 0.00 - 0 0 0
8 Jan 3493.15 546.8 0.00 - 0 0 0
7 Jan 3478.30 546.8 0.00 - 0 0 0
6 Jan 3346.90 546.8 0.00 - 0 0 0
3 Jan 3359.65 546.8 0.00 - 0 0 0
2 Jan 3301.70 546.8 0.00 - 0 0 0
1 Jan 3280.25 546.8 0.00 - 0 0 0
31 Dec 3245.80 546.8 0.00 - 0 0 0
30 Dec 3217.50 546.8 0.00 - 0 0 0
27 Dec 3312.65 546.8 546.80 - 0 0 0
22 Nov 3326.90 0 0.00 0.00 0 0 0
21 Nov 3262.45 0 0.00 0.00 0 0 0
20 Nov 3338.05 0 0.00 0.00 0 0 0
19 Nov 3338.05 0 0.00 0.00 0 0 0
18 Nov 3259.75 0 0.00 0.00 0 0 0
14 Nov 3309.90 0 0.00 0.00 0 0 0
13 Nov 3267.80 0 0.00 0.00 0 0 0
12 Nov 3322.05 0 0.00 0.00 0 0 0
5 Nov 3375.60 0 0.00 0.00 0 0 0
4 Nov 3317.35 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 2900 expiring on 30JAN2025

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.20. The strike last trading price was 546.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 546.8, 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 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 546.8, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 546.8, 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 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 546.8, 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 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 546.8, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 546.8, 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 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 546.8, 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 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 546.8, 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 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 546.8, 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 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 546.8, 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 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 546.8, which was 546.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


NAVINFLUOR 30JAN2025 2900 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.20 0.15 -0.35 - 1 0 93
23 Jan 3772.45 0.5 0.00 0.00 0 0 0
20 Jan 3777.15 0.5 -0.90 - 15 1 93
17 Jan 3755.10 1.4 0.00 - 2 0 94
16 Jan 3767.60 1.4 0.00 - 1 0 95
15 Jan 3714.40 1.4 -0.60 - 10 -6 95
14 Jan 3631.85 2 -0.85 - 2 0 102
13 Jan 3617.85 2.85 0.65 51.54 1 0 102
10 Jan 3630.95 2.2 0.05 46.52 34 18 102
9 Jan 3824.55 2.15 -0.75 - 34 4 82
8 Jan 3493.15 2.9 -0.75 39.69 20 -3 78
7 Jan 3478.30 3.65 -1.20 39.88 87 -7 81
6 Jan 3346.90 4.85 -1.15 34.35 33 -32 89
3 Jan 3359.65 6 1.00 34.45 6 -4 121
2 Jan 3301.70 5 -3.50 29.14 23 14 125
1 Jan 3280.25 8.5 -1.15 31.00 20 2 110
31 Dec 3245.80 9.65 -2.40 30.28 37 19 109
30 Dec 3217.50 12.05 4.85 29.40 100 35 90
27 Dec 3312.65 7.2 7.20 29.35 66 54 54
22 Nov 3326.90 0 0.00 0.00 0 0 0
21 Nov 3262.45 0 0.00 0.00 0 0 0
20 Nov 3338.05 0 0.00 0.00 0 0 0
19 Nov 3338.05 0 0.00 0.00 0 0 0
18 Nov 3259.75 0 0.00 0.00 0 0 0
14 Nov 3309.90 0 0.00 0.00 0 0 0
13 Nov 3267.80 0 0.00 0.00 0 0 0
12 Nov 3322.05 0 0.00 0.00 0 0 0
5 Nov 3375.60 0 0.00 0.00 0 0 0
4 Nov 3317.35 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 2900 expiring on 30JAN2025

Delta for 2900 PE is -

Historical price for 2900 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.20. The strike last trading price was 0.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 0.5, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 1.4, 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 94


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 1.4, 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 95


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 95


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 2.85, which was 0.65 higher than the previous day. The implied volatity was 51.54, the open interest changed by 0 which decreased total open position to 102


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 46.52, the open interest changed by 18 which increased total open position to 102


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 82


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was 39.69, the open interest changed by -3 which decreased total open position to 78


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 3.65, which was -1.20 lower than the previous day. The implied volatity was 39.88, the open interest changed by -7 which decreased total open position to 81


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 4.85, which was -1.15 lower than the previous day. The implied volatity was 34.35, the open interest changed by -32 which decreased total open position to 89


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was 34.45, the open interest changed by -4 which decreased total open position to 121


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 5, which was -3.50 lower than the previous day. The implied volatity was 29.14, the open interest changed by 14 which increased total open position to 125


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 8.5, which was -1.15 lower than the previous day. The implied volatity was 31.00, the open interest changed by 2 which increased total open position to 110


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 9.65, which was -2.40 lower than the previous day. The implied volatity was 30.28, the open interest changed by 19 which increased total open position to 109


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 12.05, which was 4.85 higher than the previous day. The implied volatity was 29.40, the open interest changed by 35 which increased total open position to 90


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 7.2, which was 7.20 higher than the previous day. The implied volatity was 29.35, the open interest changed by 54 which increased total open position to 54


On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0