NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.60
Theta: -3.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 23.25 | -53.45 | 21.90 | 241 | 61 | 69 | |||
| 19 Dec | 3388.75 | 76.7 | -127.00 | 25.05 | 8 | 3 | 5 | |||
| 18 Dec | 3467.80 | 203.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 3466.50 | 203.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 16 Dec | 3511.60 | 203.7 | -19.45 | 40.03 | 1 | 0 | 3 | |||
| 13 Dec | 3557.60 | 223.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 3574.15 | 223.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3593.10 | 223.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3647.50 | 223.15 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 9 Dec | 3533.10 | 223.15 | 10.95 | 31.00 | 6 | 3 | 4 | |||
| 6 Dec | 3555.80 | 212.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3596.95 | 212.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3592.65 | 212.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3586.85 | 212.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3583.00 | 212.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 3507.90 | 212.2 | 9.45 | 25.91 | 1 | 0 | 0 | |||
| 28 Nov | 3468.55 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3498.50 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3451.90 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3430.95 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3326.90 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3262.45 | 202.75 | 0.00 | 1.51 | 0 | 0 | 0 | |||
| 20 Nov | 3338.05 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3338.05 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 3259.75 | 202.75 | 0.00 | 1.57 | 0 | 0 | 0 | |||
| 14 Nov | 3309.90 | 202.75 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 13 Nov | 3267.80 | 202.75 | 0.00 | 0.91 | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3543.35 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3540.85 | 202.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 202.75 | 202.75 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 3359.15 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is 0.37
Historical price for 3350 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 23.25, which was -53.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 61 which increased total open position to 69
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 76.7, which was -127.00 lower than the previous day. The implied volatity was 25.05, the open interest changed by 3 which increased total open position to 5
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 203.7, 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 203.7, 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 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 203.7, which was -19.45 lower than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 3
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 223.15, 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 223.15, 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 223.15, 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 223.15, 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 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 223.15, which was 10.95 higher than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 4
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 212.2, 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 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 212.2, 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 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 212.2, 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 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 212.2, 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 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 212.2, 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 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 212.2, which was 9.45 higher than the previous day. The implied volatity was 25.91, 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 202.75, 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 202.75, 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 202.75, 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 202.75, 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 202.75, 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 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 202.75, which was 0.00 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 202.75, 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 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 202.75, 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 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 202.75, which was 0.00 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 202.75, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 202.75, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 202.75, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 202.75, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 202.75, 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 202.75, which was 202.75 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 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.64
Theta: -3.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 64.5 | 38.50 | 27.27 | 712 | 63 | 176 |
| 19 Dec | 3388.75 | 26 | 12.00 | 25.41 | 938 | 57 | 116 |
| 18 Dec | 3467.80 | 14 | -3.65 | 27.24 | 59 | -8 | 60 |
| 17 Dec | 3466.50 | 17.65 | 7.55 | 27.69 | 73 | 8 | 69 |
| 16 Dec | 3511.60 | 10.1 | 2.70 | 27.37 | 115 | 23 | 60 |
| 13 Dec | 3557.60 | 7.4 | -1.65 | 25.73 | 145 | 2 | 38 |
| 12 Dec | 3574.15 | 9.05 | -0.95 | 27.09 | 36 | -7 | 36 |
| 11 Dec | 3593.10 | 10 | 0.70 | 30.23 | 30 | -5 | 40 |
| 10 Dec | 3647.50 | 9.3 | -12.85 | 31.84 | 95 | -16 | 46 |
| 9 Dec | 3533.10 | 22.15 | 3.20 | 29.78 | 42 | 23 | 59 |
| 6 Dec | 3555.80 | 18.95 | 5.75 | 28.24 | 27 | -7 | 36 |
| 5 Dec | 3596.95 | 13.2 | -4.10 | 27.32 | 44 | -5 | 43 |
| 4 Dec | 3592.65 | 17.3 | -3.30 | 28.02 | 13 | 6 | 49 |
| 3 Dec | 3586.85 | 20.6 | -1.65 | 28.64 | 20 | 3 | 42 |
| 2 Dec | 3583.00 | 22.25 | -13.25 | 29.40 | 67 | 27 | 41 |
| 29 Nov | 3507.90 | 35.5 | -10.40 | 27.32 | 24 | 11 | 15 |
| 28 Nov | 3468.55 | 45.9 | 0.90 | 27.80 | 5 | -2 | 4 |
| 27 Nov | 3498.50 | 45 | -16.55 | 28.83 | 3 | 2 | 7 |
| 26 Nov | 3451.90 | 61.55 | -7.45 | 29.92 | 3 | 2 | 4 |
| 25 Nov | 3430.95 | 69 | -92.65 | 30.17 | 1 | 1 | 1 |
| 22 Nov | 3326.90 | 161.65 | -24.05 | 41.26 | 1 | 0 | 0 |
| 21 Nov | 3262.45 | 185.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3338.05 | 185.7 | 0.00 | 0.44 | 0 | 0 | 0 |
| 19 Nov | 3338.05 | 185.7 | 0.00 | 0.44 | 0 | 0 | 0 |
| 18 Nov | 3259.75 | 185.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3309.90 | 185.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3267.80 | 185.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3461.40 | 185.7 | 0.00 | 3.33 | 0 | 0 | 0 |
| 8 Nov | 3543.35 | 185.7 | 0.00 | 4.66 | 0 | 0 | 0 |
| 7 Nov | 3540.85 | 185.7 | 0.00 | 4.62 | 0 | 0 | 0 |
| 5 Nov | 3375.60 | 185.7 | 185.70 | 1.25 | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 0 | 1.60 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is -0.60
Historical price for 3350 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 64.5, which was 38.50 higher than the previous day. The implied volatity was 27.27, the open interest changed by 63 which increased total open position to 176
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 26, which was 12.00 higher than the previous day. The implied volatity was 25.41, the open interest changed by 57 which increased total open position to 116
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 14, which was -3.65 lower than the previous day. The implied volatity was 27.24, the open interest changed by -8 which decreased total open position to 60
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 17.65, which was 7.55 higher than the previous day. The implied volatity was 27.69, the open interest changed by 8 which increased total open position to 69
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 10.1, which was 2.70 higher than the previous day. The implied volatity was 27.37, the open interest changed by 23 which increased total open position to 60
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 7.4, which was -1.65 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 38
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 9.05, which was -0.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by -7 which decreased total open position to 36
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 10, which was 0.70 higher than the previous day. The implied volatity was 30.23, the open interest changed by -5 which decreased total open position to 40
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 9.3, which was -12.85 lower than the previous day. The implied volatity was 31.84, the open interest changed by -16 which decreased total open position to 46
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 22.15, which was 3.20 higher than the previous day. The implied volatity was 29.78, the open interest changed by 23 which increased total open position to 59
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 18.95, which was 5.75 higher than the previous day. The implied volatity was 28.24, the open interest changed by -7 which decreased total open position to 36
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 13.2, which was -4.10 lower than the previous day. The implied volatity was 27.32, the open interest changed by -5 which decreased total open position to 43
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 17.3, which was -3.30 lower than the previous day. The implied volatity was 28.02, the open interest changed by 6 which increased total open position to 49
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 20.6, which was -1.65 lower than the previous day. The implied volatity was 28.64, the open interest changed by 3 which increased total open position to 42
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 22.25, which was -13.25 lower than the previous day. The implied volatity was 29.40, the open interest changed by 27 which increased total open position to 41
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 35.5, which was -10.40 lower than the previous day. The implied volatity was 27.32, the open interest changed by 11 which increased total open position to 15
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 45.9, which was 0.90 higher than the previous day. The implied volatity was 27.80, the open interest changed by -2 which decreased total open position to 4
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 45, which was -16.55 lower than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 7
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 61.55, which was -7.45 lower than the previous day. The implied volatity was 29.92, the open interest changed by 2 which increased total open position to 4
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 69, which was -92.65 lower than the previous day. The implied volatity was 30.17, the open interest changed by 1 which increased total open position to 1
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 161.65, which was -24.05 lower than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 185.7, 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 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 185.7, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 185.7, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 185.7, 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 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 185.7, 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 185.7, 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 185.7, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 185.7, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 185.7, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 185.7, which was 185.70 higher than the previous day. The implied volatity was 1.25, 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 1.60, the open interest changed by 0 which decreased total open position to 0
