NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.77
Theta: -3.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 61 | -59.00 | 27.54 | 43.167 | 7 | 82.833 | |||
| 20 Nov | 3338.05 | 120 | 0.00 | 32.56 | 88.667 | -1.167 | 75.833 | |||
| 19 Nov | 3338.05 | 120 | 52.45 | 32.56 | 88.667 | -1.167 | 75.833 | |||
| 18 Nov | 3259.75 | 67.55 | -36.55 | 24.67 | 178.5 | 35 | 75.833 | |||
| 14 Nov | 3309.90 | 104.1 | 17.10 | 24.61 | 10.5 | -3.5 | 42 | |||
| 13 Nov | 3267.80 | 87 | -191.45 | 25.10 | 78.167 | 31.5 | 45.5 | |||
| 12 Nov | 3322.05 | 278.45 | 0.00 | 0.00 | 0 | 1.167 | 0 | |||
| 11 Nov | 3461.40 | 278.45 | -10.85 | 47.78 | 1.167 | 0 | 12.833 | |||
| 8 Nov | 3543.35 | 289.3 | 0.00 | 0.00 | 0 | -1.167 | 0 | |||
| 7 Nov | 3540.85 | 289.3 | 9.00 | - | 2.333 | 0 | 14 | |||
| 6 Nov | 3495.80 | 280.3 | 105.30 | 24.45 | 7 | 0 | 14 | |||
| 5 Nov | 3375.60 | 175 | 54.95 | 28.61 | 1.167 | 0 | 15.167 | |||
| 4 Nov | 3317.35 | 120.05 | -19.95 | 19.47 | 4.667 | 3.5 | 15.167 | |||
|
|
||||||||||
| 1 Nov | 3359.15 | 140 | 0.00 | 0.00 | 0 | 10.5 | 0 | |||
| 31 Oct | 3329.85 | 140 | 15.00 | - | 17.5 | 10.5 | 11.667 | |||
| 30 Oct | 3334.60 | 125 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3335.80 | 125 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 125 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 125 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 125 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 125 | 0.00 | - | 0 | 1.167 | 0 | |||
| 22 Oct | 3221.00 | 125 | -173.75 | - | 1.167 | 0 | 0 | |||
| 21 Oct | 3310.80 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3343.90 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 298.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3429.25 | 298.75 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is 0.58
Historical price for 3250 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 61, which was -59.00 lower than the previous day. The implied volatity was 27.54, the open interest changed by 6 which increased total open position to 71
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was 32.56, the open interest changed by -1 which decreased total open position to 65
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 120, which was 52.45 higher than the previous day. The implied volatity was 32.56, the open interest changed by -1 which decreased total open position to 65
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 67.55, which was -36.55 lower than the previous day. The implied volatity was 24.67, the open interest changed by 30 which increased total open position to 65
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 104.1, which was 17.10 higher than the previous day. The implied volatity was 24.61, the open interest changed by -3 which decreased total open position to 36
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 87, which was -191.45 lower than the previous day. The implied volatity was 25.10, the open interest changed by 27 which increased total open position to 39
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 278.45, 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 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 278.45, which was -10.85 lower than the previous day. The implied volatity was 47.78, the open interest changed by 0 which decreased total open position to 11
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 289.3, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 289.3, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 280.3, which was 105.30 higher than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 12
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 175, which was 54.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 13
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 120.05, which was -19.95 lower than the previous day. The implied volatity was 19.47, the open interest changed by 3 which increased total open position to 13
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 140, which was 15.00 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, 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 125, which was -173.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct NAVINFLUOR was trading at 3310.80. The strike last trading price was 298.75, 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 298.75, 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 298.75, 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 298.75, 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 298.75, 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 298.75, 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 298.75, 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 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 298.75, 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 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 298.75, 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 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 298.75, 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 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 298.75, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 298.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.78
Theta: -3.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 47.35 | 21.95 | 31.95 | 478.333 | -25.667 | 131.833 |
| 20 Nov | 3338.05 | 25.4 | 0.00 | 28.81 | 354.667 | 29.167 | 159.833 |
| 19 Nov | 3338.05 | 25.4 | -25.70 | 28.81 | 354.667 | 31.5 | 159.833 |
| 18 Nov | 3259.75 | 51.1 | 14.35 | 29.62 | 424.667 | -5.833 | 128.333 |
| 14 Nov | 3309.90 | 36.75 | -15.65 | 25.81 | 359.333 | 23.333 | 134.167 |
| 13 Nov | 3267.80 | 52.4 | 9.90 | 26.55 | 777 | 49 | 112 |
| 12 Nov | 3322.05 | 42.5 | 28.05 | 27.99 | 42 | -5.833 | 61.833 |
| 11 Nov | 3461.40 | 14.45 | 3.85 | 28.60 | 33.833 | 5.833 | 66.5 |
| 8 Nov | 3543.35 | 10.6 | -3.50 | 29.09 | 65.333 | 16.333 | 60.667 |
| 7 Nov | 3540.85 | 14.1 | -0.85 | 30.74 | 52.5 | -22.167 | 43.167 |
| 6 Nov | 3495.80 | 14.95 | -33.05 | 28.79 | 73.5 | 30.333 | 65.333 |
| 5 Nov | 3375.60 | 48 | -45.95 | 30.51 | 16.333 | 2.333 | 33.833 |
| 4 Nov | 3317.35 | 93.95 | 8.05 | 40.12 | 17.5 | 2.333 | 30.333 |
| 1 Nov | 3359.15 | 85.9 | 0.00 | 0.00 | 0 | 22.167 | 0 |
| 31 Oct | 3329.85 | 85.9 | 33.45 | - | 32.667 | 21 | 26.833 |
| 30 Oct | 3334.60 | 52.45 | -28.80 | - | 7 | 3.5 | 4.667 |
| 29 Oct | 3335.80 | 81.25 | 0.00 | - | 0 | 1.167 | 0 |
| 28 Oct | 3382.45 | 81.25 | -43.50 | - | 1.167 | 0 | 0 |
| 25 Oct | 3301.75 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3343.90 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 124.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 124.75 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is -0.43
Historical price for 3250 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 47.35, which was 21.95 higher than the previous day. The implied volatity was 31.95, the open interest changed by -22 which decreased total open position to 113
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was 28.81, the open interest changed by 25 which increased total open position to 137
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 25.4, which was -25.70 lower than the previous day. The implied volatity was 28.81, the open interest changed by 27 which increased total open position to 137
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 51.1, which was 14.35 higher than the previous day. The implied volatity was 29.62, the open interest changed by -5 which decreased total open position to 110
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 36.75, which was -15.65 lower than the previous day. The implied volatity was 25.81, the open interest changed by 20 which increased total open position to 115
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 52.4, which was 9.90 higher than the previous day. The implied volatity was 26.55, the open interest changed by 42 which increased total open position to 96
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 42.5, which was 28.05 higher than the previous day. The implied volatity was 27.99, the open interest changed by -5 which decreased total open position to 53
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 14.45, which was 3.85 higher than the previous day. The implied volatity was 28.60, the open interest changed by 5 which increased total open position to 57
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 10.6, which was -3.50 lower than the previous day. The implied volatity was 29.09, the open interest changed by 14 which increased total open position to 52
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 14.1, which was -0.85 lower than the previous day. The implied volatity was 30.74, the open interest changed by -19 which decreased total open position to 37
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 14.95, which was -33.05 lower than the previous day. The implied volatity was 28.79, the open interest changed by 26 which increased total open position to 56
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 48, which was -45.95 lower than the previous day. The implied volatity was 30.51, the open interest changed by 2 which increased total open position to 29
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 93.95, which was 8.05 higher than the previous day. The implied volatity was 40.12, the open interest changed by 2 which increased total open position to 26
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 85.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 85.9, which was 33.45 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 52.45, which was -28.80 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 81.25, 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 81.25, which was -43.50 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 21 Oct NAVINFLUOR was trading at 3310.80. The strike last trading price was 124.75, 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 124.75, 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 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 124.75, 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 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 124.75, 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 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 124.75, 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 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 124.75, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 124.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
