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

3273.65 4.25 (0.13%)

Back to Option Chain


Historical option data for NAVINFLUOR

16 Sep 2024 04:11 PM IST
NAVINFLUOR 3350 CE
Date Close Ltp Change Volume Change OI OI
16 Sept 3273.65 40 -2.35 36,400 4,900 34,825
13 Sept 3269.40 42.35 -9.10 25,900 2,100 30,450
12 Sept 3278.55 51.45 -10.55 43,750 -12,075 28,000
11 Sept 3302.20 62 -34.80 45,675 5,425 40,075
10 Sept 3365.20 96.8 3.80 1,49,800 -9,800 35,000
9 Sept 3351.45 93 18.45 86,100 -3,150 44,450
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 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 40, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 34825


On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 42.35, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 30450


On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 51.45, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -12075 which decreased total open position to 28000


On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 62, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 40075


On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 96.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 35000


On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 93, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 44450


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
16 Sept 3273.65 102 -12.00 1,225 -350 15,750
13 Sept 3269.40 114 12.00 350 0 16,100
12 Sept 3278.55 102 7.00 7,000 0 16,275
11 Sept 3302.20 95 29.05 7,175 -350 16,275
10 Sept 3365.20 65.95 -17.55 16,625 -1,400 16,625
9 Sept 3351.45 83.5 -32.00 8,575 -525 18,025
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 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 102, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 15750


On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 114, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16100


On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 102, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16275


On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 95, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 16275


On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 65.95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 16625


On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 83.5, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 18025


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