NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 173.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 3338.05 | 173.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 3338.05 | 173.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 3259.75 | 173.5 | 0.00 | 0.00 | 0 | -1.167 | 0 | |||
| 14 Nov | 3309.90 | 173.5 | 20.85 | 18.44 | 1.167 | 0 | 7 | |||
| 13 Nov | 3267.80 | 152.65 | -209.80 | 23.20 | 12.833 | 5.833 | 5.833 | |||
| 12 Nov | 3322.05 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3543.35 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3540.85 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3495.80 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 3375.60 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3317.35 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3334.60 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3335.80 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 362.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 362.45 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3150 expiring on 28NOV2024
Delta for 3150 CE is 0.00
Historical price for 3150 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 173.5, 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 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 173.5, 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 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 173.5, 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 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 173.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 173.5, which was 20.85 higher than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 6
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 152.65, which was -209.80 lower than the previous day. The implied volatity was 23.20, the open interest changed by 5 which increased total open position to 5
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 362.45, 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 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 362.45, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 362.45, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 362.45, 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 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 362.45, 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 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 362.45, 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 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 362.45, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 362.45, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 362.45, 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 362.45, 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 362.45, 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 28 Oct NAVINFLUOR was trading at 3382.45. The strike last trading price was 362.45, 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 362.45, 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 362.45, 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 362.45, 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 22 Oct NAVINFLUOR was trading at 3221.00. The strike last trading price was 362.45, 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 Oct NAVINFLUOR was trading at 3375.65. The strike last trading price was 362.45, 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 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 362.45, 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 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 362.45, 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 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 362.45, 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 14 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 362.45, 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 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 362.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 1.27
Theta: -2.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 17.65 | 6.40 | 33.72 | 150.5 | -3.5 | 57.167 |
| 20 Nov | 3338.05 | 11.25 | 0.00 | 33.18 | 136.5 | 21 | 60.667 |
| 19 Nov | 3338.05 | 11.25 | -13.25 | 33.18 | 136.5 | 21 | 60.667 |
| 18 Nov | 3259.75 | 24.5 | 9.60 | 33.29 | 64.167 | 0 | 39.667 |
| 14 Nov | 3309.90 | 14.9 | -7.15 | 27.40 | 63 | 5.833 | 33.833 |
| 13 Nov | 3267.80 | 22.05 | 1.55 | 27.23 | 66.5 | -30.333 | 29.167 |
| 12 Nov | 3322.05 | 20.5 | 13.20 | 30.00 | 57.167 | 19.833 | 80.5 |
| 11 Nov | 3461.40 | 7.3 | 3.00 | 31.44 | 19.833 | 0 | 59.5 |
| 8 Nov | 3543.35 | 4.3 | -2.70 | 30.46 | 7 | 1.167 | 54.833 |
| 7 Nov | 3540.85 | 7 | -1.00 | 32.55 | 10.5 | -7 | 50.167 |
| 6 Nov | 3495.80 | 8 | -18.10 | 31.13 | 149.333 | 39.667 | 57.167 |
| 5 Nov | 3375.60 | 26.1 | -14.85 | 31.74 | 10.5 | 1.167 | 16.333 |
| 4 Nov | 3317.35 | 40.95 | 3.95 | 33.65 | 1.167 | 0 | 15.167 |
| 1 Nov | 3359.15 | 37 | -9.00 | 33.12 | 2.333 | 1.167 | 14 |
| 31 Oct | 3329.85 | 46 | 18.80 | - | 9.333 | 0 | 12.833 |
| 30 Oct | 3334.60 | 27.2 | -62.50 | - | 12.833 | 1.167 | 1.167 |
| 29 Oct | 3335.80 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 89.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 89.7 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3150 expiring on 28NOV2024
Delta for 3150 PE is -0.20
Historical price for 3150 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 17.65, which was 6.40 higher than the previous day. The implied volatity was 33.72, the open interest changed by -3 which decreased total open position to 49
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 11.25, which was 0.00 lower than the previous day. The implied volatity was 33.18, the open interest changed by 18 which increased total open position to 52
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 11.25, which was -13.25 lower than the previous day. The implied volatity was 33.18, the open interest changed by 18 which increased total open position to 52
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 24.5, which was 9.60 higher than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 34
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 14.9, which was -7.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 5 which increased total open position to 29
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 22.05, which was 1.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by -26 which decreased total open position to 25
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 20.5, which was 13.20 higher than the previous day. The implied volatity was 30.00, the open interest changed by 17 which increased total open position to 69
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 7.3, which was 3.00 higher than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 51
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 4.3, which was -2.70 lower than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 47
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -6 which decreased total open position to 43
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 8, which was -18.10 lower than the previous day. The implied volatity was 31.13, the open interest changed by 34 which increased total open position to 49
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 26.1, which was -14.85 lower than the previous day. The implied volatity was 31.74, the open interest changed by 1 which increased total open position to 14
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 40.95, which was 3.95 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 13
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 37, which was -9.00 lower than the previous day. The implied volatity was 33.12, the open interest changed by 1 which increased total open position to 12
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 46, which was 18.80 higher 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 27.2, which was -62.50 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 89.7, 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 28 Oct NAVINFLUOR was trading at 3382.45. The strike last trading price was 89.7, 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 89.7, 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 89.7, 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 89.7, 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 22 Oct NAVINFLUOR was trading at 3221.00. The strike last trading price was 89.7, 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 Oct NAVINFLUOR was trading at 3375.65. The strike last trading price was 89.7, 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 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 89.7, 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 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 89.7, 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 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 89.7, 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 14 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 89.7, 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 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 89.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
