NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3338.05 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3338.05 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 3259.75 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 3309.90 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3267.80 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3322.05 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3543.35 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 3540.85 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3495.80 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3317.35 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3334.60 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3335.80 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 438.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 438.4 | 438.40 | - | 0 | 0 | 0 | |||
| 26 Sept | 3383.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3379.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3383.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 3366.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3304.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 3245.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3213.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3259.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3273.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3269.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3278.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3302.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3365.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 3351.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3298.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3348.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3336.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3328.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3296.00 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3000 expiring on 28NOV2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 438.4, 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 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 438.4, 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 0
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 438.4, 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 0
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 438.4, 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 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 438.4, 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 0
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 438.4, 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 0
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 438.4, 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 0
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 438.4, 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 0
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 438.4, 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 0
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 438.4, 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 0
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 438.4, 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 0
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 438.4, 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 0
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 438.4, 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 0
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 438.4, 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 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 438.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 438.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 438.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NAVINFLUOR was trading at 3301.75. The strike last trading price was 438.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NAVINFLUOR was trading at 3411.50. The strike last trading price was 438.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NAVINFLUOR was trading at 3307.45. The strike last trading price was 438.4, which was 438.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NAVINFLUOR was trading at 3383.30. 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 which decreased total open position to
On 25 Sept NAVINFLUOR was trading at 3379.55. 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 which decreased total open position to
On 24 Sept NAVINFLUOR was trading at 3383.05. 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 which decreased total open position to
On 23 Sept NAVINFLUOR was trading at 3366.90. 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 which decreased total open position to
On 20 Sept NAVINFLUOR was trading at 3304.70. 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 which decreased total open position to
On 19 Sept NAVINFLUOR was trading at 3245.25. 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 which decreased total open position to
On 18 Sept NAVINFLUOR was trading at 3213.30. 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 which decreased total open position to
On 17 Sept NAVINFLUOR was trading at 3259.65. 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 which decreased total open position to
On 16 Sept NAVINFLUOR was trading at 3273.65. 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 which decreased total open position to
On 13 Sept NAVINFLUOR was trading at 3269.40. 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 which decreased total open position to
On 12 Sept NAVINFLUOR was trading at 3278.55. 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 which decreased total open position to
On 11 Sept NAVINFLUOR was trading at 3302.20. 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 which decreased total open position to
On 10 Sept NAVINFLUOR was trading at 3365.20. 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 which decreased total open position to
On 9 Sept NAVINFLUOR was trading at 3351.45. 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 which decreased total open position to
On 6 Sept NAVINFLUOR was trading at 3298.35. 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 which decreased total open position to
On 5 Sept NAVINFLUOR was trading at 3348.35. 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 which decreased total open position to
On 4 Sept NAVINFLUOR was trading at 3336.65. 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 which decreased total open position to
On 3 Sept NAVINFLUOR was trading at 3328.15. 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 which decreased total open position to
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.52
Theta: -1.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 4.6 | 0.35 | 40.43 | 296.333 | 25.667 | 190.167 |
| 20 Nov | 3338.05 | 4.25 | 0.00 | 41.84 | 242.667 | -96.833 | 163.333 |
| 19 Nov | 3338.05 | 4.25 | -3.30 | 41.84 | 242.667 | -98 | 163.333 |
| 18 Nov | 3259.75 | 7.55 | 2.55 | 38.52 | 151.667 | 113.167 | 261.333 |
| 14 Nov | 3309.90 | 5 | -3.00 | 32.91 | 70 | 35 | 147 |
| 13 Nov | 3267.80 | 8 | 4.95 | 32.85 | 173.833 | -1.167 | 110.833 |
| 12 Nov | 3322.05 | 3.05 | 0.05 | 28.30 | 1.167 | 0 | 122.5 |
| 11 Nov | 3461.40 | 3 | 0.50 | 36.45 | 25.667 | -7 | 124.833 |
| 8 Nov | 3543.35 | 2.5 | -2.50 | 37.41 | 2.333 | 1.167 | 131.833 |
| 7 Nov | 3540.85 | 5 | 0.00 | 40.01 | 98 | 25.667 | 127.167 |
| 6 Nov | 3495.80 | 5 | -6.00 | 37.73 | 42 | -9.333 | 100.333 |
| 5 Nov | 3375.60 | 11 | -3.55 | 35.06 | 72.333 | 11.667 | 109.667 |
| 4 Nov | 3317.35 | 14.55 | -6.40 | 34.15 | 247.333 | 50.167 | 96.833 |
| 1 Nov | 3359.15 | 20.95 | 5.05 | 38.24 | 1.167 | 0 | 45.5 |
| 31 Oct | 3329.85 | 15.9 | -1.10 | - | 80.5 | 29.167 | 45.5 |
| 30 Oct | 3334.60 | 17 | -87.75 | - | 18.667 | 15.167 | 15.167 |
| 29 Oct | 3335.80 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3383.30 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3379.55 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3383.05 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3366.90 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3304.70 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 3245.25 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3213.30 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3259.65 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3273.65 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3269.40 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3278.55 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3302.20 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3365.20 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 3351.45 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3298.35 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3348.35 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 104.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 104.75 | 104.75 | - | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 0 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3000 expiring on 28NOV2024
Delta for 3000 PE is -0.06
Historical price for 3000 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 4.6, which was 0.35 higher than the previous day. The implied volatity was 40.43, the open interest changed by 22 which increased total open position to 163
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 41.84, the open interest changed by -83 which decreased total open position to 140
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 4.25, which was -3.30 lower than the previous day. The implied volatity was 41.84, the open interest changed by -84 which decreased total open position to 140
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 7.55, which was 2.55 higher than the previous day. The implied volatity was 38.52, the open interest changed by 97 which increased total open position to 224
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 5, which was -3.00 lower than the previous day. The implied volatity was 32.91, the open interest changed by 30 which increased total open position to 126
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 8, which was 4.95 higher than the previous day. The implied volatity was 32.85, the open interest changed by -1 which decreased total open position to 95
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 28.30, the open interest changed by 0 which decreased total open position to 105
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was 36.45, the open interest changed by -6 which decreased total open position to 107
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 2.5, which was -2.50 lower than the previous day. The implied volatity was 37.41, the open interest changed by 1 which increased total open position to 113
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 40.01, the open interest changed by 22 which increased total open position to 109
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 5, which was -6.00 lower than the previous day. The implied volatity was 37.73, the open interest changed by -8 which decreased total open position to 86
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 11, which was -3.55 lower than the previous day. The implied volatity was 35.06, the open interest changed by 10 which increased total open position to 94
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 14.55, which was -6.40 lower than the previous day. The implied volatity was 34.15, the open interest changed by 43 which increased total open position to 83
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 20.95, which was 5.05 higher than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 39
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 15.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 17, which was -87.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct NAVINFLUOR was trading at 3301.75. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct NAVINFLUOR was trading at 3411.50. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct NAVINFLUOR was trading at 3307.45. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept NAVINFLUOR was trading at 3213.30. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept NAVINFLUOR was trading at 3259.65. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 104.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 104.75, which was 104.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
