`
[--[65.84.65.76]--]
NAVINFLUOR
Navin Fluorine Int. Ltd

3708.3 -64.15 (-1.70%)

Back to Option Chain


Historical option data for NAVINFLUOR

24 Jan 2025 10:41 AM IST
NAVINFLUOR 30JAN2025 3350 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3706.25 307 0 0.00 0 0 0
23 Jan 3772.45 307 0.00 0.00 0 -1 0
22 Jan 3687.35 307 -157.70 - 9 -1 34
21 Jan 3797.00 464.7 140.85 60.78 2 0 36
20 Jan 3777.15 323.85 0.00 0.00 0 0 0
17 Jan 3755.10 323.85 0.00 0.00 0 0 0
16 Jan 3767.60 323.85 0.00 0.00 0 0 0
15 Jan 3714.40 323.85 0.00 0.00 0 0 0
14 Jan 3631.85 323.85 0.00 0.00 0 0 0
13 Jan 3617.85 323.85 0.00 0.00 0 -3 0
10 Jan 3630.95 323.85 -176.75 36.99 15 0 39
9 Jan 3824.55 500.6 305.65 37.57 18 -9 42
8 Jan 3493.15 194.95 11.10 28.15 23 0 52
7 Jan 3478.30 183.85 87.50 25.99 160 -9 51
6 Jan 3346.90 96.35 -12.65 24.87 202 -22 62
3 Jan 3359.65 109 24.15 24.98 391 0 87
2 Jan 3301.70 84.85 9.85 27.61 25 1 83
1 Jan 3280.25 75 9.75 26.84 84 0 80
31 Dec 3245.80 65.25 10.25 26.01 118 -42 80
30 Dec 3217.50 55 -35.25 26.46 152 -15 122
27 Dec 3312.65 90.25 -18.00 24.56 262 131 135
26 Dec 3326.30 108.25 -192.05 24.36 10 4 4
24 Dec 3377.00 300.3 0.00 - 0 0 0
23 Dec 3315.60 300.3 0.00 - 0 0 0
20 Dec 3305.85 300.3 0.00 0.08 0 0 0
19 Dec 3388.75 300.3 0.00 - 0 0 0
17 Dec 3466.50 300.3 0.00 - 0 0 0
6 Dec 3555.80 300.3 0.00 - 0 0 0
5 Dec 3596.95 300.3 0.00 - 0 0 0
4 Dec 3592.65 300.3 0.00 - 0 0 0
29 Nov 3507.90 300.3 - 0 0 0


For Navin Fluorine Int. Ltd - strike price 3350 expiring on 30JAN2025

Delta for 3350 CE is 0.00

Historical price for 3350 CE is as follows

On 24 Jan NAVINFLUOR was trading at 3706.25. The strike last trading price was 307, 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 307, 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 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 307, which was -157.70 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 464.7, which was 140.85 higher than the previous day. The implied volatity was 60.78, the open interest changed by 0 which decreased total open position to 36


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 323.85, 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 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 323.85, 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 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 323.85, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 323.85, 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 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 323.85, 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 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 323.85, 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 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 323.85, which was -176.75 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 39


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 500.6, which was 305.65 higher than the previous day. The implied volatity was 37.57, the open interest changed by -9 which decreased total open position to 42


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 194.95, which was 11.10 higher than the previous day. The implied volatity was 28.15, the open interest changed by 0 which decreased total open position to 52


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 183.85, which was 87.50 higher than the previous day. The implied volatity was 25.99, the open interest changed by -9 which decreased total open position to 51


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 96.35, which was -12.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by -22 which decreased total open position to 62


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 109, which was 24.15 higher than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 87


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 84.85, which was 9.85 higher than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 83


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 75, which was 9.75 higher than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 80


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 65.25, which was 10.25 higher than the previous day. The implied volatity was 26.01, the open interest changed by -42 which decreased total open position to 80


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 55, which was -35.25 lower than the previous day. The implied volatity was 26.46, the open interest changed by -15 which decreased total open position to 122


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 90.25, which was -18.00 lower than the previous day. The implied volatity was 24.56, the open interest changed by 131 which increased total open position to 135


On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 108.25, which was -192.05 lower than the previous day. The implied volatity was 24.36, 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 300.3, 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 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 300.3, 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 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 300.3, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 300.3, 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 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 300.3, 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 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 300.3, 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 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 300.3, 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 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 300.3, 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 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 300.3, 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 3350 PE
Delta: -0.03
Vega: 0.29
Theta: -0.94
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 3706.25 2 -2.65 40.94 1 0 66
23 Jan 3772.45 4.65 -1.25 50.42 6 -1 66
22 Jan 3687.35 5.9 2.55 42.25 102 23 68
21 Jan 3797.00 3.35 -1.70 44.22 28 -22 46
20 Jan 3777.15 5.05 -3.40 44.78 24 12 69
17 Jan 3755.10 8.45 -1.20 40.86 40 -15 58
16 Jan 3767.60 9.65 -6.80 42.23 28 -17 72
15 Jan 3714.40 16.45 0.35 45.14 113 -33 87
14 Jan 3631.85 16.1 -9.20 36.85 84 6 121
13 Jan 3617.85 25.3 3.50 38.55 88 8 114
10 Jan 3630.95 21.8 11.85 35.06 413 24 107
9 Jan 3824.55 9.95 -27.60 38.59 338 -38 84
8 Jan 3493.15 37.55 -13.25 29.17 152 28 121
7 Jan 3478.30 50.8 -39.40 32.35 162 31 91
6 Jan 3346.90 90.2 5.60 29.52 47 -2 58
3 Jan 3359.65 84.6 -49.20 27.86 80 15 61
2 Jan 3301.70 133.8 -25.35 31.77 2 0 46
1 Jan 3280.25 159.15 -19.25 35.26 1 0 0
31 Dec 3245.80 178.4 17.65 36.85 2 -1 45
30 Dec 3217.50 160.75 53.25 25.32 21 -11 45
27 Dec 3312.65 107.5 5.65 24.39 87 45 55
26 Dec 3326.30 101.85 19.85 26.69 14 4 8
24 Dec 3377.00 82 -23.00 23.91 3 2 4
23 Dec 3315.60 105 0.00 0.00 0 2 0
20 Dec 3305.85 105 -34.80 23.64 2 1 1
19 Dec 3388.75 139.8 0.00 1.80 0 0 0
17 Dec 3466.50 139.8 0.00 3.32 0 0 0
6 Dec 3555.80 139.8 0.00 4.88 0 0 0
5 Dec 3596.95 139.8 0.00 5.64 0 0 0
4 Dec 3592.65 139.8 0.00 5.39 0 0 0
29 Nov 3507.90 139.8 4.00 0 0 0


For Navin Fluorine Int. Ltd - strike price 3350 expiring on 30JAN2025

Delta for 3350 PE is -0.03

Historical price for 3350 PE is as follows

On 24 Jan NAVINFLUOR was trading at 3706.25. The strike last trading price was 2, which was -2.65 lower than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 66


On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 4.65, which was -1.25 lower than the previous day. The implied volatity was 50.42, the open interest changed by -1 which decreased total open position to 66


On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 5.9, which was 2.55 higher than the previous day. The implied volatity was 42.25, the open interest changed by 23 which increased total open position to 68


On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 3.35, which was -1.70 lower than the previous day. The implied volatity was 44.22, the open interest changed by -22 which decreased total open position to 46


On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 5.05, which was -3.40 lower than the previous day. The implied volatity was 44.78, the open interest changed by 12 which increased total open position to 69


On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 8.45, which was -1.20 lower than the previous day. The implied volatity was 40.86, the open interest changed by -15 which decreased total open position to 58


On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 9.65, which was -6.80 lower than the previous day. The implied volatity was 42.23, the open interest changed by -17 which decreased total open position to 72


On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 16.45, which was 0.35 higher than the previous day. The implied volatity was 45.14, the open interest changed by -33 which decreased total open position to 87


On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 16.1, which was -9.20 lower than the previous day. The implied volatity was 36.85, the open interest changed by 6 which increased total open position to 121


On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 25.3, which was 3.50 higher than the previous day. The implied volatity was 38.55, the open interest changed by 8 which increased total open position to 114


On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 21.8, which was 11.85 higher than the previous day. The implied volatity was 35.06, the open interest changed by 24 which increased total open position to 107


On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 9.95, which was -27.60 lower than the previous day. The implied volatity was 38.59, the open interest changed by -38 which decreased total open position to 84


On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 37.55, which was -13.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by 28 which increased total open position to 121


On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 50.8, which was -39.40 lower than the previous day. The implied volatity was 32.35, the open interest changed by 31 which increased total open position to 91


On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 90.2, which was 5.60 higher than the previous day. The implied volatity was 29.52, the open interest changed by -2 which decreased total open position to 58


On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 84.6, which was -49.20 lower than the previous day. The implied volatity was 27.86, the open interest changed by 15 which increased total open position to 61


On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 133.8, which was -25.35 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 46


On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 159.15, which was -19.25 lower than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 0


On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 178.4, which was 17.65 higher than the previous day. The implied volatity was 36.85, the open interest changed by -1 which decreased total open position to 45


On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 160.75, which was 53.25 higher than the previous day. The implied volatity was 25.32, the open interest changed by -11 which decreased total open position to 45


On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 107.5, which was 5.65 higher than the previous day. The implied volatity was 24.39, the open interest changed by 45 which increased total open position to 55


On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 101.85, which was 19.85 higher than the previous day. The implied volatity was 26.69, the open interest changed by 4 which increased total open position to 8


On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 82, which was -23.00 lower than the previous day. The implied volatity was 23.91, the open interest changed by 2 which increased total open position to 4


On 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 105, which was -34.80 lower than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 1


On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 139.8, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 139.8, which was 0.00 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0


On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 139.8, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0


On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 139.8, which was 0.00 lower than the previous day. The implied volatity was 5.64, 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 139.8, which was 0.00 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0


On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 139.8, which was lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0