NAVINFLUOR
Navin Fluorine Int. Ltd
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