NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 1.56
Theta: -6.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 109.1 | -267.75 | 41.99 | 4 | 1 | 19 | |||
| 19 Dec | 3388.75 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 3467.80 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 3466.50 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 3511.60 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 3557.60 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 3574.15 | 376.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3593.10 | 376.85 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 10 Dec | 3647.50 | 376.85 | 71.70 | - | 9 | -2 | 18 | |||
| 9 Dec | 3533.10 | 305.15 | -67.85 | 28.47 | 25 | -8 | 20 | |||
| 6 Dec | 3555.80 | 373 | 0.00 | 0.00 | 0 | -6 | 0 | |||
| 5 Dec | 3596.95 | 373 | 1.00 | 28.10 | 93 | -14 | 20 | |||
| 4 Dec | 3592.65 | 372 | 1.00 | 36.35 | 64 | -7 | 45 | |||
| 3 Dec | 3586.85 | 371 | 0.00 | 0.00 | 0 | 52 | 0 | |||
| 2 Dec | 3583.00 | 371 | 116.25 | 32.84 | 54 | 49 | 49 | |||
| 29 Nov | 3507.90 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3468.55 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3498.50 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3451.90 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3430.95 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3326.90 | 254.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 254.75 | 254.75 | - | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 26DEC2024
Delta for 3250 CE is 0.66
Historical price for 3250 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 109.1, which was -267.75 lower than the previous day. The implied volatity was 41.99, the open interest changed by 1 which increased total open position to 19
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 376.85, 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 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 376.85, 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 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 376.85, 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 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 376.85, 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 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 376.85, 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 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 376.85, 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 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 376.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 376.85, which was 71.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 305.15, which was -67.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by -8 which decreased total open position to 20
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 373, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 373, which was 1.00 higher than the previous day. The implied volatity was 28.10, the open interest changed by -14 which decreased total open position to 20
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 372, which was 1.00 higher than the previous day. The implied volatity was 36.35, the open interest changed by -7 which decreased total open position to 45
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 371, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 371, which was 116.25 higher than the previous day. The implied volatity was 32.84, the open interest changed by 49 which increased total open position to 49
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 254.75, 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 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 254.75, 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 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 254.75, 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 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 254.75, 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 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 254.75, 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 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 254.75, 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 254.75, which was 254.75 higher 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 0, 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 26DEC2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 1.38
Theta: -2.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 17.55 | 9.75 | 25.70 | 232 | -7 | 104 |
| 19 Dec | 3388.75 | 7.8 | 2.85 | 28.21 | 203 | -3 | 110 |
| 18 Dec | 3467.80 | 4.95 | -0.75 | 30.76 | 136 | -21 | 118 |
| 17 Dec | 3466.50 | 5.7 | 2.00 | 29.66 | 84 | 32 | 138 |
| 16 Dec | 3511.60 | 3.7 | 0.20 | 30.24 | 97 | -2 | 107 |
| 13 Dec | 3557.60 | 3.5 | -0.65 | 29.43 | 77 | -3 | 109 |
| 12 Dec | 3574.15 | 4.15 | 1.80 | 30.10 | 53 | -22 | 113 |
| 11 Dec | 3593.10 | 2.35 | 0.00 | 0.00 | 0 | -4 | 0 |
| 10 Dec | 3647.50 | 2.35 | -8.40 | 30.27 | 73 | -3 | 136 |
| 9 Dec | 3533.10 | 10.75 | 1.60 | 31.67 | 11 | 4 | 139 |
| 6 Dec | 3555.80 | 9.15 | 2.35 | 29.91 | 102 | 10 | 130 |
| 5 Dec | 3596.95 | 6.8 | -1.60 | 29.59 | 139 | 29 | 121 |
| 4 Dec | 3592.65 | 8.4 | -1.50 | 29.53 | 19 | 1 | 92 |
| 3 Dec | 3586.85 | 9.9 | -2.75 | 29.73 | 50 | -3 | 91 |
| 2 Dec | 3583.00 | 12.65 | -6.95 | 31.53 | 66 | 7 | 94 |
| 29 Nov | 3507.90 | 19.6 | -9.80 | 28.87 | 183 | 54 | 87 |
| 28 Nov | 3468.55 | 29.4 | -2.25 | 30.55 | 81 | 31 | 34 |
| 27 Nov | 3498.50 | 31.65 | 0.00 | 0.00 | 0 | 3 | 0 |
| 26 Nov | 3451.90 | 31.65 | -107.15 | 29.11 | 5 | 1 | 1 |
| 25 Nov | 3430.95 | 138.8 | 0.00 | 5.69 | 0 | 0 | 0 |
| 22 Nov | 3326.90 | 138.8 | 0.00 | 2.89 | 0 | 0 | 0 |
| 5 Nov | 3375.60 | 138.8 | 138.80 | 3.35 | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 0 | 3.61 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 26DEC2024
Delta for 3250 PE is -0.26
Historical price for 3250 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 17.55, which was 9.75 higher than the previous day. The implied volatity was 25.70, the open interest changed by -7 which decreased total open position to 104
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 7.8, which was 2.85 higher than the previous day. The implied volatity was 28.21, the open interest changed by -3 which decreased total open position to 110
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 4.95, which was -0.75 lower than the previous day. The implied volatity was 30.76, the open interest changed by -21 which decreased total open position to 118
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 5.7, which was 2.00 higher than the previous day. The implied volatity was 29.66, the open interest changed by 32 which increased total open position to 138
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 3.7, which was 0.20 higher than the previous day. The implied volatity was 30.24, the open interest changed by -2 which decreased total open position to 107
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 3.5, which was -0.65 lower than the previous day. The implied volatity was 29.43, the open interest changed by -3 which decreased total open position to 109
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 4.15, which was 1.80 higher than the previous day. The implied volatity was 30.10, the open interest changed by -22 which decreased total open position to 113
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 2.35, which was -8.40 lower than the previous day. The implied volatity was 30.27, the open interest changed by -3 which decreased total open position to 136
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 10.75, which was 1.60 higher than the previous day. The implied volatity was 31.67, the open interest changed by 4 which increased total open position to 139
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 9.15, which was 2.35 higher than the previous day. The implied volatity was 29.91, the open interest changed by 10 which increased total open position to 130
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 6.8, which was -1.60 lower than the previous day. The implied volatity was 29.59, the open interest changed by 29 which increased total open position to 121
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 8.4, which was -1.50 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 92
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 9.9, which was -2.75 lower than the previous day. The implied volatity was 29.73, the open interest changed by -3 which decreased total open position to 91
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 12.65, which was -6.95 lower than the previous day. The implied volatity was 31.53, the open interest changed by 7 which increased total open position to 94
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 19.6, which was -9.80 lower than the previous day. The implied volatity was 28.87, the open interest changed by 54 which increased total open position to 87
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 29.4, which was -2.25 lower than the previous day. The implied volatity was 30.55, the open interest changed by 31 which increased total open position to 34
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 31.65, 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 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 31.65, which was -107.15 lower than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 1
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 138.8, which was 0.00 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 138.8, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 138.8, which was 138.80 higher than the previous day. The implied volatity was 3.35, 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 0, which was lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
