NAVINFLUOR
Navin Fluorine Int. Ltd
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