NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
06 Sep 2024 04:11 PM IST
| NAVINFLUOR 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3298.35 | 74.55 | -27.55 | 66,325 | 17,500 | 47,775 | ||||
| 5 Sept | 3348.35 | 102.1 | -1.90 | 85,400 | -3,850 | 28,875 | ||||
| 4 Sept | 3336.65 | 104 | 1.00 | 1,33,175 | 7,525 | 32,550 | ||||
| 3 Sept | 3328.15 | 103 | 11.70 | 64,400 | 6,300 | 28,525 | ||||
| 2 Sept | 3296.00 | 91.3 | -2.10 | 42,700 | 9,450 | 22,225 | ||||
| 30 Aug | 3298.40 | 93.4 | 0.40 | 39,725 | 6,650 | 12,950 | ||||
| 29 Aug | 3279.70 | 93 | -235.20 | 8,750 | 6,300 | 6,300 | ||||
| 28 Aug | 3290.40 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3290.45 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3302.65 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3289.25 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3281.25 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3324.90 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3550.20 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3549.45 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3466.00 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3455.95 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3606.20 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 3686.20 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3800.95 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3570.80 | 328.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3530.55 | 328.2 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 26SEP2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 74.55, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 47775
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 102.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 28875
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 104, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 32550
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 103, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 28525
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 91.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 22225
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 93.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 12950
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 93, which was -235.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 328.2, 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 9 Aug NAVINFLUOR was trading at 3550.20. The strike last trading price was 328.2, 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 Aug NAVINFLUOR was trading at 3549.45. The strike last trading price was 328.2, 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 328.2, 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 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 328.2, 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 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 328.2, 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 2 Aug NAVINFLUOR was trading at 3606.20. The strike last trading price was 328.2, 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 Aug NAVINFLUOR was trading at 3686.20. The strike last trading price was 328.2, 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 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 328.2, 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 Jul NAVINFLUOR was trading at 3570.80. The strike last trading price was 328.2, 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 Jul NAVINFLUOR was trading at 3530.55. The strike last trading price was 328.2, 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 3350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3298.35 | 115.5 | 29.20 | 29,050 | 1,750 | 18,725 |
| 5 Sept | 3348.35 | 86.3 | -11.70 | 81,025 | 2,275 | 17,150 |
| 4 Sept | 3336.65 | 98 | -5.15 | 13,650 | 7,525 | 14,875 |
| 3 Sept | 3328.15 | 103.15 | -15.65 | 7,350 | 3,500 | 7,700 |
| 2 Sept | 3296.00 | 118.8 | 0.35 | 1,400 | 700 | 4,025 |
| 30 Aug | 3298.40 | 118.45 | -5.55 | 350 | 175 | 3,150 |
| 29 Aug | 3279.70 | 124 | 0.00 | 0 | 2,975 | 0 |
| 28 Aug | 3290.40 | 124 | 1.95 | 2,975 | 2,100 | 2,100 |
| 27 Aug | 3290.45 | 122.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 122.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 122.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 122.05 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 122.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 122.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 122.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 122.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 122.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 122.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3550.20 | 122.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3549.45 | 122.05 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 122.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 122.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 122.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3606.20 | 122.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3686.20 | 122.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3800.95 | 122.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3570.80 | 122.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3530.55 | 122.05 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 26SEP2024
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 115.5, which was 29.20 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 18725
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 86.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 17150
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 98, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 14875
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 103.15, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 7700
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 118.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 4025
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 118.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 3150
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 124, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 0
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 124, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 122.05, 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 9 Aug NAVINFLUOR was trading at 3550.20. The strike last trading price was 122.05, 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 Aug NAVINFLUOR was trading at 3549.45. The strike last trading price was 122.05, 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 122.05, 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 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 122.05, 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 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 122.05, 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 2 Aug NAVINFLUOR was trading at 3606.20. The strike last trading price was 122.05, 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 Aug NAVINFLUOR was trading at 3686.20. The strike last trading price was 122.05, 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 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 122.05, 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 Jul NAVINFLUOR was trading at 3570.80. The strike last trading price was 122.05, 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 Jul NAVINFLUOR was trading at 3530.55. The strike last trading price was 122.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0