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

3724.05 -48.40 (-1.28%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 11:01 AM IST
NAVINFLUOR 30JAN2025 3250 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3722.95 402.35 0 0.00 0 0 0
23 Jan 3772.45 402.35 0.00 0.00 0 -3 0
22 Jan 3687.35 402.35 -159.75 - 12 -3 20
21 Jan 3797.00 562.1 -128.55 68.70 2 1 24
20 Jan 3777.15 690.65 0.00 0.00 0 0 0
17 Jan 3755.10 690.65 0.00 0.00 0 0 0
16 Jan 3767.60 690.65 0.00 0.00 0 0 0
15 Jan 3714.40 690.65 0.00 0.00 0 0 0
14 Jan 3631.85 690.65 0.00 0.00 0 0 0
13 Jan 3617.85 690.65 0.00 0.00 0 0 0
10 Jan 3630.95 690.65 0.00 0.00 0 -1 0
9 Jan 3824.55 690.65 443.25 92.03 5 -1 23
8 Jan 3493.15 247.4 -7.20 - 9 1 22
7 Jan 3478.30 254.6 107.85 19.16 30 -9 22
6 Jan 3346.90 146.75 -22.85 20.81 7 0 32
3 Jan 3359.65 169.6 36.00 24.25 68 5 33
2 Jan 3301.70 133.6 10.05 27.08 53 -5 28
1 Jan 3280.25 123.55 16.55 27.12 188 8 34
31 Dec 3245.80 107 12.85 25.33 91 -2 25
30 Dec 3217.50 94.15 -268.00 26.56 44 24 24
27 Dec 3312.65 362.15 0.00 - 0 0 0
26 Dec 3326.30 362.15 0.00 - 0 0 0
24 Dec 3377.00 362.15 0.00 - 0 0 0
23 Dec 3315.60 362.15 0.00 - 0 0 0
20 Dec 3305.85 362.15 0.00 - 0 0 0
19 Dec 3388.75 362.15 0.00 - 0 0 0
17 Dec 3466.50 362.15 0.00 - 0 0 0
4 Dec 3592.65 362.15 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 3250 expiring on 30JAN2025

Delta for 3250 CE is 0.00

Historical price for 3250 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3722.95. The strike last trading price was 402.35, 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 402.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 402.35, which was -159.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 20


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 562.1, which was -128.55 lower than the previous day. The implied volatity was 68.70, the open interest changed by 1 which increased total open position to 24


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 690.65, 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 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 690.65, 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 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 690.65, 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 690.65, 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 690.65, 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 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 690.65, 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 690.65, 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 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 690.65, which was 443.25 higher than the previous day. The implied volatity was 92.03, the open interest changed by -1 which decreased total open position to 23


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 247.4, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 254.6, which was 107.85 higher than the previous day. The implied volatity was 19.16, the open interest changed by -9 which decreased total open position to 22


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 146.75, which was -22.85 lower than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 32


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 169.6, which was 36.00 higher than the previous day. The implied volatity was 24.25, the open interest changed by 5 which increased total open position to 33


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 133.6, which was 10.05 higher than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 28


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 123.55, which was 16.55 higher than the previous day. The implied volatity was 27.12, the open interest changed by 8 which increased total open position to 34


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 107, which was 12.85 higher than the previous day. The implied volatity was 25.33, the open interest changed by -2 which decreased total open position to 25


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 94.15, which was -268.00 lower than the previous day. The implied volatity was 26.56, the open interest changed by 24 which increased total open position to 24


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 362.15, 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 362.15, 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 362.15, 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 362.15, 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 362.15, 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 362.15, 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 362.15, 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 362.15, 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 3250 PE
Delta: -0.02
Vega: 0.26
Theta: -1.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3722.95 2.3 0.25 53.90 1 0 31
23 Jan 3772.45 2.05 -0.60 52.94 5 -2 31
22 Jan 3687.35 2.65 0.55 45.28 27 -4 34
21 Jan 3797.00 2.1 -0.90 49.09 8 -2 38
20 Jan 3777.15 3 -1.40 48.83 11 -6 41
17 Jan 3755.10 4.4 -3.20 43.20 12 -8 47
16 Jan 3767.60 7.6 0.00 0.00 0 25 0
15 Jan 3714.40 7.6 -2.80 44.90 265 25 55
14 Jan 3631.85 10.4 -2.80 40.69 28 3 33
13 Jan 3617.85 13.2 1.50 39.57 80 -4 30
10 Jan 3630.95 11.7 5.45 36.46 94 6 35
9 Jan 3824.55 6.25 -12.85 41.08 153 -38 28
8 Jan 3493.15 19.1 -8.40 30.19 128 -38 68
7 Jan 3478.30 27.5 -23.25 32.87 162 45 103
6 Jan 3346.90 50.75 5.75 29.70 25 9 59
3 Jan 3359.65 45 -19.65 27.36 16 5 51
2 Jan 3301.70 64.65 -11.20 26.04 8 -5 47
1 Jan 3280.25 75.85 -14.15 26.57 18 2 50
31 Dec 3245.80 90 -12.60 27.63 60 14 49
30 Dec 3217.50 102.6 36.35 26.01 56 13 34
27 Dec 3312.65 66.25 6.25 25.63 31 14 18
26 Dec 3326.30 60 -42.90 26.67 10 4 4
24 Dec 3377.00 102.9 0.00 3.50 0 0 0
23 Dec 3315.60 102.9 0.00 2.51 0 0 0
20 Dec 3305.85 102.9 0.00 2.33 0 0 0
19 Dec 3388.75 102.9 0.00 4.08 0 0 0
17 Dec 3466.50 102.9 0.00 5.96 0 0 0
4 Dec 3592.65 102.9 7.31 0 0 0


For Navin Fluorine Int. Ltd - strike price 3250 expiring on 30JAN2025

Delta for 3250 PE is -0.02

Historical price for 3250 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3722.95. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 53.90, the open interest changed by 0 which decreased total open position to 31


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 2.05, which was -0.60 lower than the previous day. The implied volatity was 52.94, the open interest changed by -2 which decreased total open position to 31


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was 45.28, the open interest changed by -4 which decreased total open position to 34


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 2.1, which was -0.90 lower than the previous day. The implied volatity was 49.09, the open interest changed by -2 which decreased total open position to 38


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was 48.83, the open interest changed by -6 which decreased total open position to 41


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 4.4, which was -3.20 lower than the previous day. The implied volatity was 43.20, the open interest changed by -8 which decreased total open position to 47


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 7.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 7.6, which was -2.80 lower than the previous day. The implied volatity was 44.90, the open interest changed by 25 which increased total open position to 55


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 10.4, which was -2.80 lower than the previous day. The implied volatity was 40.69, the open interest changed by 3 which increased total open position to 33


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 13.2, which was 1.50 higher than the previous day. The implied volatity was 39.57, the open interest changed by -4 which decreased total open position to 30


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 11.7, which was 5.45 higher than the previous day. The implied volatity was 36.46, the open interest changed by 6 which increased total open position to 35


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 6.25, which was -12.85 lower than the previous day. The implied volatity was 41.08, the open interest changed by -38 which decreased total open position to 28


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 19.1, which was -8.40 lower than the previous day. The implied volatity was 30.19, the open interest changed by -38 which decreased total open position to 68


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 27.5, which was -23.25 lower than the previous day. The implied volatity was 32.87, the open interest changed by 45 which increased total open position to 103


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 50.75, which was 5.75 higher than the previous day. The implied volatity was 29.70, the open interest changed by 9 which increased total open position to 59


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 45, which was -19.65 lower than the previous day. The implied volatity was 27.36, the open interest changed by 5 which increased total open position to 51


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 64.65, which was -11.20 lower than the previous day. The implied volatity was 26.04, the open interest changed by -5 which decreased total open position to 47


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 75.85, which was -14.15 lower than the previous day. The implied volatity was 26.57, the open interest changed by 2 which increased total open position to 50


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 90, which was -12.60 lower than the previous day. The implied volatity was 27.63, the open interest changed by 14 which increased total open position to 49


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 102.6, which was 36.35 higher than the previous day. The implied volatity was 26.01, the open interest changed by 13 which increased total open position to 34


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 66.25, which was 6.25 higher than the previous day. The implied volatity was 25.63, the open interest changed by 14 which increased total open position to 18


On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 60, which was -42.90 lower than the previous day. The implied volatity was 26.67, the open interest changed by 4 which increased total open position to 4


On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 102.9, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 102.9, which was 0.00 lower than the previous day. The implied volatity was 2.51, 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 102.9, which was 0.00 lower than the previous day. The implied volatity was 2.33, 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 102.9, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 102.9, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 102.9, which was lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0