NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
16 Sep 2024 04:11 PM IST
| NAVINFLUOR 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3273.65 | 282.55 | -80.00 | 175 | 0 | 0 | ||||
| 13 Sept | 3269.40 | 362.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3278.55 | 362.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3302.20 | 362.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3365.20 | 362.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3351.45 | 362.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3298.35 | 362.55 | -350.90 | 700 | 175 | 175 | ||||
| 5 Sept | 3348.35 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3336.65 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 3328.15 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3296.00 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3298.40 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3279.70 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3290.40 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3290.45 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 713.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 713.45 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 282.55, which was -80.00 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 NAVINFLUOR was trading at 3269.40. The strike last trading price was 362.55, 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 NAVINFLUOR was trading at 3278.55. The strike last trading price was 362.55, 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 NAVINFLUOR was trading at 3302.20. The strike last trading price was 362.55, 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 NAVINFLUOR was trading at 3365.20. The strike last trading price was 362.55, 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 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 362.55, 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 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 362.55, which was -350.90 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 713.45, 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 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 713.45, 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 NAVINFLUOR was trading at 3328.15. The strike last trading price was 713.45, 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 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 713.45, 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 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 713.45, 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 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 713.45, 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 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 713.45, 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 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 713.45, 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 26 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 713.45, 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 23 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 713.45, 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 NAVINFLUOR was trading at 3334.60. The strike last trading price was 713.45, 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 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 713.45, 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 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 713.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| NAVINFLUOR 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3273.65 | 5.75 | 1.40 | 2,93,650 | 39,375 | 1,04,300 |
| 13 Sept | 3269.40 | 4.35 | -0.20 | 10,500 | 1,575 | 65,100 |
| 12 Sept | 3278.55 | 4.55 | -2.70 | 73,675 | 9,100 | 63,525 |
| 11 Sept | 3302.20 | 7.25 | 3.70 | 31,850 | -2,450 | 52,850 |
| 10 Sept | 3365.20 | 3.55 | -2.60 | 34,300 | -19,425 | 56,875 |
| 9 Sept | 3351.45 | 6.15 | -5.95 | 63,175 | 2,625 | 76,125 |
| 6 Sept | 3298.35 | 12.1 | 3.55 | 21,175 | -4,200 | 73,675 |
| 5 Sept | 3348.35 | 8.55 | -1.00 | 38,325 | 6,475 | 77,350 |
| 4 Sept | 3336.65 | 9.55 | -0.65 | 39,550 | 4,725 | 70,875 |
| 3 Sept | 3328.15 | 10.2 | -4.85 | 15,575 | -1,925 | 66,150 |
| 2 Sept | 3296.00 | 15.05 | 1.20 | 17,675 | 6,300 | 68,075 |
| 30 Aug | 3298.40 | 13.85 | -5.60 | 73,325 | 13,125 | 61,600 |
| 29 Aug | 3279.70 | 19.45 | 1.05 | 35,350 | 21,525 | 48,475 |
| 28 Aug | 3290.40 | 18.4 | -1.70 | 15,575 | 11,725 | 27,125 |
| 27 Aug | 3290.45 | 20.1 | 0.25 | 11,550 | 6,825 | 14,000 |
| 26 Aug | 3305.45 | 19.85 | -0.15 | 3,500 | 525 | 5,425 |
| 23 Aug | 3292.20 | 20 | -4.50 | 4,025 | 3,150 | 4,375 |
| 22 Aug | 3334.60 | 24.5 | -10.50 | 175 | 0 | 1,050 |
| 14 Aug | 3237.60 | 35 | 0.45 | 350 | 0 | 875 |
| 13 Aug | 3277.05 | 34.55 | 1,050 | 875 | 875 | |
For Navin Fluorine Int. Ltd - strike price 3000 expiring on 26SEP2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 5.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 104300
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 4.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 65100
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 4.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 63525
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 7.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 52850
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 3.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -19425 which decreased total open position to 56875
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 6.15, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 76125
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 12.1, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 73675
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 8.55, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 77350
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 9.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 70875
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 10.2, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 66150
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 15.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 68075
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 13.85, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 61600
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 19.45, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 48475
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 18.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 27125
On 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 20.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 14000
On 26 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 19.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 5425
On 23 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 20, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 4375
On 22 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 24.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 14 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 35, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 13 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875