NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 1.54
Theta: -3.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 23 | -31.45 | 29.17 | 253.167 | -9.333 | 112 | |||
| 20 Nov | 3338.05 | 54.45 | 0.00 | 28.78 | 598.5 | 22.167 | 120.167 | |||
| 19 Nov | 3338.05 | 54.45 | 25.00 | 28.78 | 598.5 | 21 | 120.167 | |||
| 18 Nov | 3259.75 | 29.45 | -21.55 | 26.97 | 171.5 | -12.833 | 100.333 | |||
| 14 Nov | 3309.90 | 51 | 13.20 | 24.92 | 235.667 | 26.833 | 102.667 | |||
| 13 Nov | 3267.80 | 37.8 | -22.15 | 23.87 | 45.5 | 12.833 | 75.833 | |||
| 12 Nov | 3322.05 | 59.95 | -105.55 | 24.62 | 40.833 | 9.333 | 64.167 | |||
| 11 Nov | 3461.40 | 165.5 | -63.00 | 30.43 | 1.167 | 0 | 53.667 | |||
| 8 Nov | 3543.35 | 228.5 | 0.00 | 0.00 | 0 | -1.167 | 0 | |||
| 7 Nov | 3540.85 | 228.5 | 23.50 | 30.32 | 16.333 | 0 | 54.833 | |||
| 6 Nov | 3495.80 | 205 | 99.55 | 28.33 | 96.833 | 4.667 | 56 | |||
| 5 Nov | 3375.60 | 105.45 | 15.45 | 26.25 | 72.333 | 5.833 | 51.333 | |||
| 4 Nov | 3317.35 | 90 | -17.00 | 27.79 | 67.667 | 31.5 | 45.5 | |||
| 1 Nov | 3359.15 | 107 | 0.00 | 0.00 | 0 | 8.167 | 0 | |||
| 31 Oct | 3329.85 | 107 | -11.95 | - | 18.667 | 8.167 | 14 | |||
| 30 Oct | 3334.60 | 118.95 | -123.70 | - | 8.167 | 5.833 | 5.833 | |||
| 29 Oct | 3335.80 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3310.80 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 3359.30 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 242.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3429.25 | 242.65 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 28NOV2024
Delta for 3350 CE is 0.29
Historical price for 3350 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 23, which was -31.45 lower than the previous day. The implied volatity was 29.17, the open interest changed by -8 which decreased total open position to 96
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 54.45, which was 0.00 lower than the previous day. The implied volatity was 28.78, the open interest changed by 19 which increased total open position to 103
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 54.45, which was 25.00 higher than the previous day. The implied volatity was 28.78, the open interest changed by 18 which increased total open position to 103
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 29.45, which was -21.55 lower than the previous day. The implied volatity was 26.97, the open interest changed by -11 which decreased total open position to 86
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 51, which was 13.20 higher than the previous day. The implied volatity was 24.92, the open interest changed by 23 which increased total open position to 88
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 37.8, which was -22.15 lower than the previous day. The implied volatity was 23.87, the open interest changed by 11 which increased total open position to 65
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 59.95, which was -105.55 lower than the previous day. The implied volatity was 24.62, the open interest changed by 8 which increased total open position to 55
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 165.5, which was -63.00 lower than the previous day. The implied volatity was 30.43, the open interest changed by 0 which decreased total open position to 46
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 228.5, 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 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 228.5, which was 23.50 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 47
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 205, which was 99.55 higher than the previous day. The implied volatity was 28.33, the open interest changed by 4 which increased total open position to 48
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 105.45, which was 15.45 higher than the previous day. The implied volatity was 26.25, the open interest changed by 5 which increased total open position to 44
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 90, which was -17.00 lower than the previous day. The implied volatity was 27.79, the open interest changed by 27 which increased total open position to 39
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 107, which was -11.95 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 118.95, which was -123.70 lower 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 242.65, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 242.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 1.61
Theta: -3.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 109.15 | 49.55 | 34.13 | 60.667 | -8.167 | 70 |
| 20 Nov | 3338.05 | 59.6 | 0.00 | 25.61 | 261.333 | 17.5 | 78.167 |
| 19 Nov | 3338.05 | 59.6 | -52.60 | 25.61 | 261.333 | 17.5 | 78.167 |
| 18 Nov | 3259.75 | 112.2 | 29.90 | 32.00 | 107.333 | -8.167 | 59.5 |
| 14 Nov | 3309.90 | 82.3 | -26.40 | 25.63 | 145.833 | 3.5 | 65.333 |
| 13 Nov | 3267.80 | 108.7 | 24.85 | 27.71 | 30.333 | -2.333 | 61.833 |
| 12 Nov | 3322.05 | 83.85 | 58.60 | 26.89 | 70 | 12.833 | 66.5 |
| 11 Nov | 3461.40 | 25.25 | 3.35 | 24.31 | 14 | -2.333 | 54.833 |
| 8 Nov | 3543.35 | 21.9 | -5.10 | 27.34 | 30.333 | 0 | 56 |
| 7 Nov | 3540.85 | 27 | -3.10 | 28.95 | 117.833 | -1.167 | 54.833 |
| 6 Nov | 3495.80 | 30.1 | -52.25 | 27.41 | 161 | 39.667 | 56 |
| 5 Nov | 3375.60 | 82.35 | -26.65 | 29.25 | 18.667 | 12.833 | 15.167 |
| 4 Nov | 3317.35 | 109 | 0.00 | 0.00 | 0 | 2.333 | 0 |
| 1 Nov | 3359.15 | 109 | -58.40 | 33.48 | 2.333 | 0 | 0 |
| 31 Oct | 3329.85 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3334.60 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3335.80 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 167.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 167.4 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3350 expiring on 28NOV2024
Delta for 3350 PE is -0.68
Historical price for 3350 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 109.15, which was 49.55 higher than the previous day. The implied volatity was 34.13, the open interest changed by -7 which decreased total open position to 60
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 59.6, which was 0.00 lower than the previous day. The implied volatity was 25.61, the open interest changed by 15 which increased total open position to 67
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 59.6, which was -52.60 lower than the previous day. The implied volatity was 25.61, the open interest changed by 15 which increased total open position to 67
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 112.2, which was 29.90 higher than the previous day. The implied volatity was 32.00, the open interest changed by -7 which decreased total open position to 51
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 82.3, which was -26.40 lower than the previous day. The implied volatity was 25.63, the open interest changed by 3 which increased total open position to 56
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 108.7, which was 24.85 higher than the previous day. The implied volatity was 27.71, the open interest changed by -2 which decreased total open position to 53
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 83.85, which was 58.60 higher than the previous day. The implied volatity was 26.89, the open interest changed by 11 which increased total open position to 57
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 25.25, which was 3.35 higher than the previous day. The implied volatity was 24.31, the open interest changed by -2 which decreased total open position to 47
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 21.9, which was -5.10 lower than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 48
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 27, which was -3.10 lower than the previous day. The implied volatity was 28.95, the open interest changed by -1 which decreased total open position to 47
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 30.1, which was -52.25 lower than the previous day. The implied volatity was 27.41, the open interest changed by 34 which increased total open position to 48
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 82.35, which was -26.65 lower than the previous day. The implied volatity was 29.25, the open interest changed by 11 which increased total open position to 13
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 109, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 109, which was -58.40 lower than the previous day. The implied volatity was 33.48, 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 167.4, 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 167.4, 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 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 167.4, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 167.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
