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

3732.2 -40.25 (-1.07%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 11:51 AM IST
NAVINFLUOR 30JAN2025 3050 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3732.20 506.75 0 - 0 0 0
23 Jan 3772.45 506.75 0.00 - 0 0 0
22 Jan 3687.35 506.75 0.00 - 0 0 0
21 Jan 3797.00 506.75 0.00 - 0 0 0
20 Jan 3777.15 506.75 0.00 - 0 0 0
17 Jan 3755.10 506.75 0.00 - 0 0 0
16 Jan 3767.60 506.75 0.00 - 0 0 0
15 Jan 3714.40 506.75 0.00 - 0 0 0
14 Jan 3631.85 506.75 0.00 - 0 0 0
13 Jan 3617.85 506.75 0.00 - 0 0 0
10 Jan 3630.95 506.75 0.00 - 0 0 0
9 Jan 3824.55 506.75 0.00 - 0 0 0
8 Jan 3493.15 506.75 0.00 - 0 0 0
7 Jan 3478.30 506.75 0.00 - 0 0 0
6 Jan 3346.90 506.75 0.00 - 0 0 0
3 Jan 3359.65 506.75 0.00 - 0 0 0
2 Jan 3301.70 506.75 0.00 - 0 0 0
1 Jan 3280.25 506.75 0.00 - 0 0 0
31 Dec 3245.80 506.75 0.00 - 0 0 0
30 Dec 3217.50 506.75 0.00 - 0 0 0
27 Dec 3312.65 506.75 0.00 - 0 0 0
26 Dec 3326.30 506.75 0.00 - 0 0 0
24 Dec 3377.00 506.75 0.00 - 0 0 0
23 Dec 3315.60 506.75 0.00 - 0 0 0
20 Dec 3305.85 506.75 506.75 - 0 0 0
19 Dec 3388.75 0 0.00 0.00 0 0 0
17 Dec 3466.50 0 0.00 0.00 0 0 0
4 Dec 3592.65 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3050 expiring on 30JAN2025

Delta for 3050 CE is -

Historical price for 3050 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3732.20. The strike last trading price was 506.75, 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 506.75, 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 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 506.75, 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 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 506.75, 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 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 506.75, 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 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 506.75, 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 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 506.75, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 506.75, 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 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 506.75, 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 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 506.75, 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 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 506.75, 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 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 506.75, 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 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 506.75, 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 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 506.75, 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 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 506.75, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 506.75, 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 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 506.75, 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 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 506.75, 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 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 506.75, 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 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 506.75, 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 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 506.75, 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 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 506.75, 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 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 506.75, 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 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 506.75, 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 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 506.75, which was 506.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Dec NAVINFLUOR was trading at 3388.75. 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 17 Dec NAVINFLUOR was trading at 3466.50. 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 Dec NAVINFLUOR was trading at 3592.65. 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 3050 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3732.20 2 0 0.00 0 0 0
23 Jan 3772.45 2 0.00 0.00 0 0 0
22 Jan 3687.35 2 0.00 0.00 0 0 0
21 Jan 3797.00 2 0.00 0.00 0 17 0
20 Jan 3777.15 2 -1.45 - 19 0 156
17 Jan 3755.10 3.45 -1.50 56.33 1 0 156
16 Jan 3767.60 4.95 0.00 0.00 0 0 0
15 Jan 3714.40 4.95 0.00 0.00 0 0 0
14 Jan 3631.85 4.95 0.00 48.99 1 0 156
13 Jan 3617.85 4.95 0.00 0.00 0 0 0
10 Jan 3630.95 4.95 0.00 0.00 0 -4 0
9 Jan 3824.55 4.95 -2.05 51.48 9 -4 156
8 Jan 3493.15 7 -1.05 36.23 42 9 148
7 Jan 3478.30 8.05 -5.45 36.01 61 29 138
6 Jan 3346.90 13.5 1.70 31.70 6 0 110
3 Jan 3359.65 11.8 -8.35 29.59 8 -1 112
2 Jan 3301.70 20.15 -2.10 29.30 17 -6 112
1 Jan 3280.25 22.25 -5.00 28.41 69 9 117
31 Dec 3245.80 27.25 -5.55 28.61 90 7 108
30 Dec 3217.50 32.8 13.55 27.55 491 26 102
27 Dec 3312.65 19.25 2.65 27.19 205 64 75
26 Dec 3326.30 16.6 -33.45 27.55 550 16 16
24 Dec 3377.00 50.05 0.00 8.21 0 0 0
23 Dec 3315.60 50.05 0.00 7.27 0 0 0
20 Dec 3305.85 50.05 50.05 6.96 0 0 0
19 Dec 3388.75 0 0.00 0.00 0 0 0
17 Dec 3466.50 0 0.00 0.00 0 0 0
4 Dec 3592.65 0 0.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3050 expiring on 30JAN2025

Delta for 3050 PE is 0.00

Historical price for 3050 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3732.20. The strike last trading price was 2, which was 0 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 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 2, 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 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 2, 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 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 3.45, which was -1.50 lower than the previous day. The implied volatity was 56.33, the open interest changed by 0 which decreased total open position to 156


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 4.95, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 4.95, 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 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was 48.99, the open interest changed by 0 which decreased total open position to 156


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 4.95, 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 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 4.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 51.48, the open interest changed by -4 which decreased total open position to 156


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 7, which was -1.05 lower than the previous day. The implied volatity was 36.23, the open interest changed by 9 which increased total open position to 148


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 8.05, which was -5.45 lower than the previous day. The implied volatity was 36.01, the open interest changed by 29 which increased total open position to 138


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 13.5, which was 1.70 higher than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 110


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 11.8, which was -8.35 lower than the previous day. The implied volatity was 29.59, the open interest changed by -1 which decreased total open position to 112


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 20.15, which was -2.10 lower than the previous day. The implied volatity was 29.30, the open interest changed by -6 which decreased total open position to 112


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 22.25, which was -5.00 lower than the previous day. The implied volatity was 28.41, the open interest changed by 9 which increased total open position to 117


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 27.25, which was -5.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 7 which increased total open position to 108


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 32.8, which was 13.55 higher than the previous day. The implied volatity was 27.55, the open interest changed by 26 which increased total open position to 102


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 19.25, which was 2.65 higher than the previous day. The implied volatity was 27.19, the open interest changed by 64 which increased total open position to 75


On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 16.6, which was -33.45 lower than the previous day. The implied volatity was 27.55, the open interest changed by 16 which increased total open position to 16


On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0


On 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0


On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 50.05, which was 50.05 higher than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0


On 19 Dec NAVINFLUOR was trading at 3388.75. 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 17 Dec NAVINFLUOR was trading at 3466.50. 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 Dec NAVINFLUOR was trading at 3592.65. 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