NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
16 Sep 2024 04:11 PM IST
| NAVINFLUOR 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3273.65 | 83.9 | -2.10 | 10,150 | 875 | 13,825 | ||||
| 13 Sept | 3269.40 | 86 | -7.65 | 9,450 | 3,325 | 12,950 | ||||
| 12 Sept | 3278.55 | 93.65 | -45.35 | 14,000 | 2,100 | 9,450 | ||||
| 11 Sept | 3302.20 | 139 | -7.00 | 525 | -175 | 7,175 | ||||
| 10 Sept | 3365.20 | 146 | -3.20 | 350 | -175 | 7,175 | ||||
| 9 Sept | 3351.45 | 149.2 | 28.75 | 6,825 | 525 | 7,525 | ||||
| 6 Sept | 3298.35 | 120.45 | -35.85 | 1,225 | 700 | 6,825 | ||||
| 5 Sept | 3348.35 | 156.3 | -11.35 | 700 | -175 | 6,125 | ||||
| 4 Sept | 3336.65 | 167.65 | 7.25 | 700 | -175 | 6,125 | ||||
|
|
||||||||||
| 3 Sept | 3328.15 | 160.4 | 22.20 | 175 | 0 | 6,125 | ||||
| 2 Sept | 3296.00 | 138.2 | -3.15 | 3,325 | 525 | 6,125 | ||||
| 30 Aug | 3298.40 | 141.35 | 6.35 | 5,075 | 1,575 | 5,425 | ||||
| 29 Aug | 3279.70 | 135 | -258.55 | 5,950 | 3,850 | 3,850 | ||||
| 28 Aug | 3290.40 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3290.45 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3302.65 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3289.25 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3281.25 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3324.90 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 393.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 393.55 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 26SEP2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 83.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 13825
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 86, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 12950
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 93.65, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9450
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 139, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 7175
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 146, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 7175
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 149.2, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 7525
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 120.45, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6825
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 156.3, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 6125
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 167.65, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 6125
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 160.4, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6125
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 138.2, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6125
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 141.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 5425
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 135, which was -258.55 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 393.55, 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 21 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 393.55, 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 16 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 393.55, 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 14 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 393.55, 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 13 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 393.55, 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 Aug NAVINFLUOR was trading at 3601.85. The strike last trading price was 393.55, 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 3250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3273.65 | 45 | -5.00 | 13,825 | -175 | 41,650 |
| 13 Sept | 3269.40 | 50 | 3.00 | 19,250 | 2,975 | 41,825 |
| 12 Sept | 3278.55 | 47 | 0.75 | 75,950 | 2,100 | 38,675 |
| 11 Sept | 3302.20 | 46.25 | 17.95 | 78,225 | 175 | 34,825 |
| 10 Sept | 3365.20 | 28.3 | -14.70 | 48,300 | 20,650 | 34,475 |
| 9 Sept | 3351.45 | 43 | -24.30 | 41,475 | 4,375 | 13,825 |
| 6 Sept | 3298.35 | 67.3 | 22.65 | 9,275 | 525 | 9,800 |
| 5 Sept | 3348.35 | 44.65 | -10.10 | 6,125 | 350 | 9,450 |
| 4 Sept | 3336.65 | 54.75 | -1.60 | 6,825 | 1,750 | 8,925 |
| 3 Sept | 3328.15 | 56.35 | -19.25 | 6,475 | 2,625 | 7,350 |
| 2 Sept | 3296.00 | 75.6 | 3.90 | 5,425 | 1,750 | 4,725 |
| 30 Aug | 3298.40 | 71.7 | -6.15 | 6,475 | 1,225 | 3,325 |
| 29 Aug | 3279.70 | 77.85 | -10.80 | 3,325 | 1,575 | 1,575 |
| 28 Aug | 3290.40 | 88.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3290.45 | 88.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 88.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 88.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 88.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 88.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 88.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 88.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 88.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 88.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 88.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 88.65 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3250 expiring on 26SEP2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 45, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 41650
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 50, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 41825
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 47, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 38675
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 46.25, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 34825
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 28.3, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 34475
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 43, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 13825
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 67.3, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 9800
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 44.65, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9450
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 54.75, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 8925
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 56.35, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 7350
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 75.6, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 4725
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 71.7, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 3325
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 77.85, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 88.65, 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 21 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 88.65, 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 16 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 88.65, 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 14 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 88.65, 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 13 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 88.65, 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 Aug NAVINFLUOR was trading at 3601.85. The strike last trading price was 88.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0