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

3722.25 -50.20 (-1.33%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 11:21 AM IST
NAVINFLUOR 30JAN2025 3150 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.70 592.75 47.55 - 11 4 50
23 Jan 3772.45 547.7 0.00 0.00 0 0 0
22 Jan 3687.35 547.7 -114.35 63.27 4 0 46
21 Jan 3797.00 662.05 59.65 - 22 15 41
20 Jan 3777.15 602.4 -9.25 - 31 -11 30
17 Jan 3755.10 611.65 -3.65 60.17 63 17 39
16 Jan 3767.60 615.3 30.70 - 9 0 22
15 Jan 3714.40 584.6 89.20 - 39 -6 22
14 Jan 3631.85 495.4 288.80 - 51 27 28
13 Jan 3617.85 206.6 0.00 0.00 0 0 0
10 Jan 3630.95 206.6 0.00 0.00 0 0 0
9 Jan 3824.55 206.6 0.00 0.00 0 0 0
8 Jan 3493.15 206.6 0.00 0.00 0 0 0
7 Jan 3478.30 206.6 0.00 0.00 0 0 0
6 Jan 3346.90 206.6 0.00 0.00 0 0 0
3 Jan 3359.65 206.6 0.00 0.00 0 1 0
2 Jan 3301.70 206.6 -224.70 29.44 1 0 0
1 Jan 3280.25 431.3 0.00 - 0 0 0
31 Dec 3245.80 431.3 0.00 - 0 0 0
30 Dec 3217.50 431.3 0.00 - 0 0 0
27 Dec 3312.65 431.3 0.00 - 0 0 0
26 Dec 3326.30 431.3 0.00 - 0 0 0
24 Dec 3377.00 431.3 0.00 - 0 0 0
23 Dec 3315.60 431.3 0.00 - 0 0 0
20 Dec 3305.85 431.3 0.00 - 0 0 0
19 Dec 3388.75 431.3 0.00 - 0 0 0
17 Dec 3466.50 431.3 0.00 - 0 0 0
4 Dec 3592.65 431.3 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 3150 expiring on 30JAN2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.70. The strike last trading price was 592.75, which was 47.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 547.7, 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 547.7, which was -114.35 lower than the previous day. The implied volatity was 63.27, the open interest changed by 0 which decreased total open position to 46


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 662.05, which was 59.65 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 41


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 602.4, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 30


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 611.65, which was -3.65 lower than the previous day. The implied volatity was 60.17, the open interest changed by 17 which increased total open position to 39


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 615.3, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 584.6, which was 89.20 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 22


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 495.4, which was 288.80 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 28


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 206.6, 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 206.6, 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 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 206.6, 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 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 206.6, 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 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 206.6, 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 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 206.6, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 206.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 206.6, which was -224.70 lower than the previous day. The implied volatity was 29.44, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 431.3, 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 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 431.3, 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 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 431.3, 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 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 431.3, 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 30JAN2025 3150 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3726.70 4.75 -2.35 0.00 0 0 0
23 Jan 3772.45 4.75 0.00 0.00 0 0 0
22 Jan 3687.35 4.75 0.00 0.00 0 3 0
21 Jan 3797.00 4.75 3.00 - 6 3 47
20 Jan 3777.15 1.75 -1.70 - 7 1 45
17 Jan 3755.10 3.45 -2.25 48.79 2 0 44
16 Jan 3767.60 5.7 0.00 0.00 0 6 0
15 Jan 3714.40 5.7 -1.95 49.75 27 5 43
14 Jan 3631.85 7.65 0.00 0.00 0 7 0
13 Jan 3617.85 7.65 1.55 42.11 18 8 39
10 Jan 3630.95 6.1 0.10 38.00 10 -2 26
9 Jan 3824.55 6 -4.70 46.95 29 -6 27
8 Jan 3493.15 10.7 -2.45 32.62 83 -11 34
7 Jan 3478.30 13.15 -13.85 33.09 128 7 46
6 Jan 3346.90 27 3.55 30.59 24 -7 40
3 Jan 3359.65 23.45 -11.95 28.28 87 5 44
2 Jan 3301.70 35.4 -7.00 27.12 46 1 39
1 Jan 3280.25 42.4 -8.60 27.36 13 -2 38
31 Dec 3245.80 51 -8.80 27.82 72 14 40
30 Dec 3217.50 59.8 23.80 26.56 57 13 25
27 Dec 3312.65 36 -37.30 26.03 29 13 13
26 Dec 3326.30 73.3 0.00 5.48 0 0 0
24 Dec 3377.00 73.3 0.00 6.24 0 0 0
23 Dec 3315.60 73.3 0.00 4.93 0 0 0
20 Dec 3305.85 73.3 0.00 4.68 0 0 0
19 Dec 3388.75 73.3 0.00 6.30 0 0 0
17 Dec 3466.50 73.3 0.00 7.76 0 0 0
4 Dec 3592.65 73.3 9.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3150 expiring on 30JAN2025

Delta for 3150 PE is 0.00

Historical price for 3150 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3726.70. The strike last trading price was 4.75, which was -2.35 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 4.75, 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 4.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 4.75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 47


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 1.75, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 3.45, which was -2.25 lower than the previous day. The implied volatity was 48.79, the open interest changed by 0 which decreased total open position to 44


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 5.7, which was -1.95 lower than the previous day. The implied volatity was 49.75, the open interest changed by 5 which increased total open position to 43


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 7.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 7.65, which was 1.55 higher than the previous day. The implied volatity was 42.11, the open interest changed by 8 which increased total open position to 39


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was 38.00, the open interest changed by -2 which decreased total open position to 26


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 6, which was -4.70 lower than the previous day. The implied volatity was 46.95, the open interest changed by -6 which decreased total open position to 27


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 10.7, which was -2.45 lower than the previous day. The implied volatity was 32.62, the open interest changed by -11 which decreased total open position to 34


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 13.15, which was -13.85 lower than the previous day. The implied volatity was 33.09, the open interest changed by 7 which increased total open position to 46


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 27, which was 3.55 higher than the previous day. The implied volatity was 30.59, the open interest changed by -7 which decreased total open position to 40


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 23.45, which was -11.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 5 which increased total open position to 44


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 35.4, which was -7.00 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 39


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 42.4, which was -8.60 lower than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 38


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 51, which was -8.80 lower than the previous day. The implied volatity was 27.82, the open interest changed by 14 which increased total open position to 40


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 59.8, which was 23.80 higher than the previous day. The implied volatity was 26.56, the open interest changed by 13 which increased total open position to 25


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 36, which was -37.30 lower than the previous day. The implied volatity was 26.03, the open interest changed by 13 which increased total open position to 13


On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 73.3, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 73.3, which was 0.00 lower than the previous day. The implied volatity was 6.24, 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 73.3, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 73.3, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 73.3, which was 0.00 lower than the previous day. The implied volatity was 6.30, 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 73.3, which was 0.00 lower than the previous day. The implied volatity was 7.76, 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 73.3, which was lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0