NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 1.66
Theta: -3.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 45.05 | -67.95 | 21.13 | 75 | 22 | 31 | |||
| 19 Dec | 3388.75 | 113 | -95.90 | 24.68 | 8 | 1 | 10 | |||
| 18 Dec | 3467.80 | 208.9 | -46.45 | 50.15 | 2 | 0 | 9 | |||
| 17 Dec | 3466.50 | 255.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 3511.60 | 255.35 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 3557.60 | 255.35 | -62.45 | - | 2 | -1 | 10 | |||
| 12 Dec | 3574.15 | 317.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3593.10 | 317.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3647.50 | 317.8 | 56.35 | - | 3 | 0 | 11 | |||
| 9 Dec | 3533.10 | 261.45 | -54.75 | 29.18 | 5 | -1 | 11 | |||
| 6 Dec | 3555.80 | 316.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 3596.95 | 316.2 | 6.25 | - | 2 | -1 | 12 | |||
| 4 Dec | 3592.65 | 309.95 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 3 Dec | 3586.85 | 309.95 | -6.70 | 27.49 | 6 | 0 | 15 | |||
| 2 Dec | 3583.00 | 316.65 | 75.60 | 26.34 | 17 | 7 | 17 | |||
| 29 Nov | 3507.90 | 241.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 3468.55 | 241.05 | -13.95 | 30.61 | 1 | 0 | 9 | |||
| 27 Nov | 3498.50 | 255 | 50.00 | 28.94 | 4 | -1 | 8 | |||
|
|
||||||||||
| 26 Nov | 3451.90 | 205 | 3.35 | 22.00 | 3 | 1 | 11 | |||
| 25 Nov | 3430.95 | 201.65 | 70.60 | 24.63 | 6 | 1 | 10 | |||
| 22 Nov | 3326.90 | 131.05 | 23.05 | 24.42 | 10 | -2 | 7 | |||
| 21 Nov | 3262.45 | 108 | -56.45 | 27.17 | 6 | 2 | 5 | |||
| 20 Nov | 3338.05 | 164.45 | 0.00 | 30.41 | 4 | 3 | 2 | |||
| 19 Nov | 3338.05 | 164.45 | 66.50 | 30.41 | 4 | 2 | 2 | |||
| 18 Nov | 3259.75 | 97.95 | -221.35 | 23.04 | 2 | 1 | 1 | |||
| 14 Nov | 3309.90 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 3267.80 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3543.35 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3540.85 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3495.80 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3317.35 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 319.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3334.60 | 319.3 | 319.30 | - | 0 | 0 | 0 | |||
| 29 Oct | 3335.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3310.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3343.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.58
Historical price for 3300 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 45.05, which was -67.95 lower than the previous day. The implied volatity was 21.13, the open interest changed by 22 which increased total open position to 31
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 113, which was -95.90 lower than the previous day. The implied volatity was 24.68, the open interest changed by 1 which increased total open position to 10
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 208.9, which was -46.45 lower than the previous day. The implied volatity was 50.15, the open interest changed by 0 which decreased total open position to 9
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 255.35, 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 255.35, 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 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 255.35, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 317.8, 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 317.8, 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 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 317.8, which was 56.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 261.45, which was -54.75 lower than the previous day. The implied volatity was 29.18, the open interest changed by -1 which decreased total open position to 11
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 316.2, 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 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 316.2, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 12
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 309.95, 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 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 309.95, which was -6.70 lower than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 15
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 316.65, which was 75.60 higher than the previous day. The implied volatity was 26.34, the open interest changed by 7 which increased total open position to 17
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 241.05, 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 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 241.05, which was -13.95 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 9
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 255, which was 50.00 higher than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 8
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 205, which was 3.35 higher than the previous day. The implied volatity was 22.00, the open interest changed by 1 which increased total open position to 11
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 201.65, which was 70.60 higher than the previous day. The implied volatity was 24.63, the open interest changed by 1 which increased total open position to 10
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 131.05, which was 23.05 higher than the previous day. The implied volatity was 24.42, the open interest changed by -2 which decreased total open position to 7
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 108, which was -56.45 lower than the previous day. The implied volatity was 27.17, the open interest changed by 2 which increased total open position to 5
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 164.45, which was 0.00 lower than the previous day. The implied volatity was 30.41, the open interest changed by 3 which increased total open position to 2
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 164.45, which was 66.50 higher than the previous day. The implied volatity was 30.41, the open interest changed by 2 which increased total open position to 2
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 97.95, which was -221.35 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 1
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 319.3, 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 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 319.3, 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 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 319.3, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 319.3, 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 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 319.3, 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 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 319.3, 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 319.3, 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 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 319.3, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 319.3, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 319.3, 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 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 319.3, which was 319.30 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 0, 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 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 0, 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 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 0, 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 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 26DEC2024 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 1.67
Theta: -3.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 34.05 | 19.70 | 24.96 | 1,258 | -18 | 137 |
| 19 Dec | 3388.75 | 14.35 | 6.80 | 26.68 | 232 | 23 | 160 |
| 18 Dec | 3467.80 | 7.55 | -2.80 | 28.18 | 151 | -42 | 138 |
| 17 Dec | 3466.50 | 10.35 | 4.40 | 28.79 | 134 | 22 | 179 |
| 16 Dec | 3511.60 | 5.95 | 1.15 | 28.59 | 183 | -46 | 156 |
| 13 Dec | 3557.60 | 4.8 | -0.95 | 27.27 | 197 | -21 | 202 |
| 12 Dec | 3574.15 | 5.75 | 0.10 | 28.19 | 52 | -13 | 222 |
| 11 Dec | 3593.10 | 5.65 | -0.35 | 30.09 | 180 | 30 | 235 |
| 10 Dec | 3647.50 | 6 | -7.10 | 32.38 | 406 | -78 | 204 |
| 9 Dec | 3533.10 | 13.1 | -0.65 | 29.16 | 240 | 24 | 282 |
| 6 Dec | 3555.80 | 13.75 | 4.45 | 29.40 | 491 | 36 | 259 |
| 5 Dec | 3596.95 | 9.3 | -2.60 | 28.31 | 213 | 35 | 223 |
| 4 Dec | 3592.65 | 11.9 | -1.90 | 28.62 | 217 | -1 | 188 |
| 3 Dec | 3586.85 | 13.8 | -3.05 | 28.82 | 358 | 19 | 198 |
| 2 Dec | 3583.00 | 16.85 | -9.85 | 30.49 | 199 | 28 | 180 |
| 29 Nov | 3507.90 | 26.7 | -9.30 | 28.17 | 136 | 33 | 151 |
| 28 Nov | 3468.55 | 36 | 2.95 | 28.92 | 50 | -3 | 118 |
| 27 Nov | 3498.50 | 33.05 | -10.95 | 29.00 | 92 | -8 | 120 |
| 26 Nov | 3451.90 | 44 | -9.80 | 29.21 | 34 | 10 | 128 |
| 25 Nov | 3430.95 | 53.8 | -37.20 | 30.54 | 132 | 104 | 118 |
| 22 Nov | 3326.90 | 91 | -34.00 | 29.54 | 33 | 24 | 38 |
| 21 Nov | 3262.45 | 125 | 40.50 | 30.58 | 3 | 1 | 14 |
| 20 Nov | 3338.05 | 84.5 | 0.00 | 27.06 | 7 | 5 | 12 |
| 19 Nov | 3338.05 | 84.5 | -39.80 | 27.06 | 7 | 4 | 12 |
| 18 Nov | 3259.75 | 124.3 | 24.30 | 29.83 | 5 | 1 | 8 |
| 14 Nov | 3309.90 | 100 | -30.00 | 27.31 | 1 | 0 | 7 |
| 13 Nov | 3267.80 | 130 | 78.00 | 30.56 | 1 | 0 | 6 |
| 11 Nov | 3461.40 | 52 | -2.15 | 27.22 | 1 | 0 | 5 |
| 8 Nov | 3543.35 | 54.15 | -2.75 | 31.32 | 4 | 0 | 3 |
| 7 Nov | 3540.85 | 56.9 | 1.95 | 31.72 | 1 | 0 | 2 |
| 6 Nov | 3495.80 | 54.95 | -69.20 | 29.42 | 3 | -2 | 1 |
| 5 Nov | 3375.60 | 124.15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 3317.35 | 124.15 | 0.85 | 31.30 | 2 | 1 | 3 |
| 1 Nov | 3359.15 | 123.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 123.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3334.60 | 123.3 | 0.60 | - | 1 | 0 | 2 |
| 29 Oct | 3335.80 | 122.7 | 12.70 | - | 1 | 0 | 1 |
| 28 Oct | 3382.45 | 110 | -66.45 | - | 1 | 0 | 0 |
| 25 Oct | 3301.75 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3343.90 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3419.35 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3460.25 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3602.40 | 176.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 176.45 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3300 expiring on 26DEC2024
Delta for 3300 PE is -0.43
Historical price for 3300 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 34.05, which was 19.70 higher than the previous day. The implied volatity was 24.96, the open interest changed by -18 which decreased total open position to 137
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 14.35, which was 6.80 higher than the previous day. The implied volatity was 26.68, the open interest changed by 23 which increased total open position to 160
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 7.55, which was -2.80 lower than the previous day. The implied volatity was 28.18, the open interest changed by -42 which decreased total open position to 138
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 10.35, which was 4.40 higher than the previous day. The implied volatity was 28.79, the open interest changed by 22 which increased total open position to 179
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 5.95, which was 1.15 higher than the previous day. The implied volatity was 28.59, the open interest changed by -46 which decreased total open position to 156
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 4.8, which was -0.95 lower than the previous day. The implied volatity was 27.27, the open interest changed by -21 which decreased total open position to 202
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 5.75, which was 0.10 higher than the previous day. The implied volatity was 28.19, the open interest changed by -13 which decreased total open position to 222
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was 30.09, the open interest changed by 30 which increased total open position to 235
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 6, which was -7.10 lower than the previous day. The implied volatity was 32.38, the open interest changed by -78 which decreased total open position to 204
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 13.1, which was -0.65 lower than the previous day. The implied volatity was 29.16, the open interest changed by 24 which increased total open position to 282
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 13.75, which was 4.45 higher than the previous day. The implied volatity was 29.40, the open interest changed by 36 which increased total open position to 259
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 9.3, which was -2.60 lower than the previous day. The implied volatity was 28.31, the open interest changed by 35 which increased total open position to 223
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 11.9, which was -1.90 lower than the previous day. The implied volatity was 28.62, the open interest changed by -1 which decreased total open position to 188
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 13.8, which was -3.05 lower than the previous day. The implied volatity was 28.82, the open interest changed by 19 which increased total open position to 198
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 16.85, which was -9.85 lower than the previous day. The implied volatity was 30.49, the open interest changed by 28 which increased total open position to 180
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 26.7, which was -9.30 lower than the previous day. The implied volatity was 28.17, the open interest changed by 33 which increased total open position to 151
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 36, which was 2.95 higher than the previous day. The implied volatity was 28.92, the open interest changed by -3 which decreased total open position to 118
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 33.05, which was -10.95 lower than the previous day. The implied volatity was 29.00, the open interest changed by -8 which decreased total open position to 120
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 44, which was -9.80 lower than the previous day. The implied volatity was 29.21, the open interest changed by 10 which increased total open position to 128
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 53.8, which was -37.20 lower than the previous day. The implied volatity was 30.54, the open interest changed by 104 which increased total open position to 118
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 91, which was -34.00 lower than the previous day. The implied volatity was 29.54, the open interest changed by 24 which increased total open position to 38
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 125, which was 40.50 higher than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 14
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 84.5, which was 0.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by 5 which increased total open position to 12
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 84.5, which was -39.80 lower than the previous day. The implied volatity was 27.06, the open interest changed by 4 which increased total open position to 12
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 124.3, which was 24.30 higher than the previous day. The implied volatity was 29.83, the open interest changed by 1 which increased total open position to 8
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 100, which was -30.00 lower than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 7
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 130, which was 78.00 higher than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 6
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 52, which was -2.15 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 5
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 54.15, which was -2.75 lower than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 3
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 56.9, which was 1.95 higher than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 2
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 54.95, which was -69.20 lower than the previous day. The implied volatity was 29.42, the open interest changed by -2 which decreased total open position to 1
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 124.15, 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 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 124.15, which was 0.85 higher than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 3
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 123.3, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 123.3, 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 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 123.3, which was 0.60 higher 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 122.7, which was 12.70 higher 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 110, which was -66.45 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 176.45, 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 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 176.45, 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 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 176.45, 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 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 176.45, 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 176.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
