NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 1.23
Theta: -2.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 11.85 | -38.50 | 23.54 | 597 | 68 | 179 | |||
| 19 Dec | 3388.75 | 50.35 | -53.65 | 26.47 | 377 | 47 | 111 | |||
| 18 Dec | 3467.80 | 104 | -3.20 | 30.14 | 11 | 2 | 63 | |||
| 17 Dec | 3466.50 | 107.2 | -42.45 | 31.28 | 24 | -2 | 63 | |||
| 16 Dec | 3511.60 | 149.65 | -10.95 | 30.72 | 14 | 4 | 65 | |||
| 13 Dec | 3557.60 | 160.6 | -38.40 | - | 80 | 13 | 60 | |||
|
|
||||||||||
| 12 Dec | 3574.15 | 199 | -30.00 | 28.30 | 15 | 4 | 45 | |||
| 11 Dec | 3593.10 | 229 | -47.20 | 22.24 | 3 | 0 | 41 | |||
| 10 Dec | 3647.50 | 276.2 | 85.20 | 27.91 | 7 | -1 | 41 | |||
| 9 Dec | 3533.10 | 191 | -16.60 | 33.39 | 7 | 3 | 42 | |||
| 6 Dec | 3555.80 | 207.6 | -17.10 | 28.57 | 4 | 1 | 39 | |||
| 5 Dec | 3596.95 | 224.7 | -7.40 | 19.02 | 4 | 0 | 38 | |||
| 4 Dec | 3592.65 | 232.1 | 11.95 | 28.61 | 6 | -1 | 39 | |||
| 3 Dec | 3586.85 | 220.15 | -17.25 | 24.91 | 1 | 0 | 40 | |||
| 2 Dec | 3583.00 | 237.4 | 57.40 | 28.64 | 29 | -3 | 41 | |||
| 29 Nov | 3507.90 | 180 | 27.30 | 27.14 | 14 | 5 | 44 | |||
| 28 Nov | 3468.55 | 152.7 | -26.90 | 24.76 | 18 | -1 | 39 | |||
| 27 Nov | 3498.50 | 179.6 | 25.45 | 27.74 | 10 | -1 | 40 | |||
| 26 Nov | 3451.90 | 154.15 | 22.15 | 27.60 | 41 | 9 | 40 | |||
| 25 Nov | 3430.95 | 132 | 50.00 | 23.83 | 45 | 30 | 31 | |||
| 22 Nov | 3326.90 | 82 | 12.85 | 24.60 | 15 | 13 | 14 | |||
| 21 Nov | 3262.45 | 69.15 | 11.25 | 27.59 | 1 | 0 | 1 | |||
| 20 Nov | 3338.05 | 57.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 3338.05 | 57.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 3259.75 | 57.9 | -209.85 | 23.16 | 1 | 0 | 0 | |||
| 14 Nov | 3309.90 | 267.75 | 0.00 | 1.35 | 0 | 0 | 0 | |||
| 13 Nov | 3267.80 | 267.75 | 0.00 | 1.99 | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 267.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3543.35 | 267.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3540.85 | 267.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 267.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 267.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 267.75 | 267.75 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3310.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3343.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 CE is 0.21
Historical price for 3400 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 11.85, which was -38.50 lower than the previous day. The implied volatity was 23.54, the open interest changed by 68 which increased total open position to 179
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 50.35, which was -53.65 lower than the previous day. The implied volatity was 26.47, the open interest changed by 47 which increased total open position to 111
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 104, which was -3.20 lower than the previous day. The implied volatity was 30.14, the open interest changed by 2 which increased total open position to 63
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 107.2, which was -42.45 lower than the previous day. The implied volatity was 31.28, the open interest changed by -2 which decreased total open position to 63
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 149.65, which was -10.95 lower than the previous day. The implied volatity was 30.72, the open interest changed by 4 which increased total open position to 65
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 160.6, which was -38.40 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 60
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 199, which was -30.00 lower than the previous day. The implied volatity was 28.30, the open interest changed by 4 which increased total open position to 45
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 229, which was -47.20 lower than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 41
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 276.2, which was 85.20 higher than the previous day. The implied volatity was 27.91, the open interest changed by -1 which decreased total open position to 41
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 191, which was -16.60 lower than the previous day. The implied volatity was 33.39, the open interest changed by 3 which increased total open position to 42
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 207.6, which was -17.10 lower than the previous day. The implied volatity was 28.57, the open interest changed by 1 which increased total open position to 39
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 224.7, which was -7.40 lower than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 38
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 232.1, which was 11.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by -1 which decreased total open position to 39
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 220.15, which was -17.25 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 40
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 237.4, which was 57.40 higher than the previous day. The implied volatity was 28.64, the open interest changed by -3 which decreased total open position to 41
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 180, which was 27.30 higher than the previous day. The implied volatity was 27.14, the open interest changed by 5 which increased total open position to 44
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 152.7, which was -26.90 lower than the previous day. The implied volatity was 24.76, the open interest changed by -1 which decreased total open position to 39
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 179.6, which was 25.45 higher than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 40
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 154.15, which was 22.15 higher than the previous day. The implied volatity was 27.60, the open interest changed by 9 which increased total open position to 40
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 132, which was 50.00 higher than the previous day. The implied volatity was 23.83, the open interest changed by 30 which increased total open position to 31
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 82, which was 12.85 higher than the previous day. The implied volatity was 24.60, the open interest changed by 13 which increased total open position to 14
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 69.15, which was 11.25 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 1
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 57.9, 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 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 57.9, 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 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 57.9, which was -209.85 lower than the previous day. The implied volatity was 23.16, 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 267.75, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 267.75, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 267.75, 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 267.75, 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 267.75, 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 267.75, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 267.75, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 267.75, which was 267.75 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 0, 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 0, 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 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 0, 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 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 0, 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 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 26DEC2024 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 1.42
Theta: -2.97
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 104.25 | 55.90 | 30.99 | 512 | -43 | 198 |
| 19 Dec | 3388.75 | 48.35 | 24.30 | 26.16 | 967 | -30 | 242 |
| 18 Dec | 3467.80 | 24.05 | -7.55 | 25.94 | 294 | -26 | 272 |
| 17 Dec | 3466.50 | 31.6 | 14.00 | 27.91 | 405 | -94 | 283 |
| 16 Dec | 3511.60 | 17.6 | 5.45 | 26.63 | 273 | -14 | 371 |
| 13 Dec | 3557.60 | 12.15 | -1.75 | 24.64 | 1,060 | -5 | 383 |
| 12 Dec | 3574.15 | 13.9 | -0.40 | 25.86 | 161 | 3 | 388 |
| 11 Dec | 3593.10 | 14.3 | 2.30 | 28.89 | 180 | 16 | 386 |
| 10 Dec | 3647.50 | 12 | -20.95 | 29.87 | 367 | 38 | 367 |
| 9 Dec | 3533.10 | 32.95 | 5.95 | 29.58 | 184 | 12 | 329 |
| 6 Dec | 3555.80 | 27 | 8.00 | 27.51 | 374 | -23 | 317 |
| 5 Dec | 3596.95 | 19 | -4.75 | 26.51 | 357 | 119 | 332 |
| 4 Dec | 3592.65 | 23.75 | -3.40 | 27.01 | 104 | 15 | 210 |
| 3 Dec | 3586.85 | 27.15 | -2.85 | 27.39 | 356 | -23 | 193 |
| 2 Dec | 3583.00 | 30 | -18.40 | 28.59 | 368 | 24 | 210 |
| 29 Nov | 3507.90 | 48.4 | -19.35 | 26.97 | 167 | 40 | 185 |
| 28 Nov | 3468.55 | 67.75 | 12.60 | 29.35 | 80 | 26 | 144 |
| 27 Nov | 3498.50 | 55.15 | -19.85 | 27.30 | 90 | 41 | 120 |
| 26 Nov | 3451.90 | 75 | -13.20 | 28.58 | 42 | 18 | 80 |
| 25 Nov | 3430.95 | 88.2 | -41.90 | 30.07 | 85 | 47 | 61 |
| 22 Nov | 3326.90 | 130.1 | -5.85 | 26.86 | 10 | 8 | 22 |
| 21 Nov | 3262.45 | 135.95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 20 Nov | 3338.05 | 135.95 | 0.00 | 27.58 | 8 | 4 | 14 |
| 19 Nov | 3338.05 | 135.95 | -20.20 | 27.58 | 8 | 4 | 14 |
| 18 Nov | 3259.75 | 156.15 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 3309.90 | 156.15 | -1.70 | 28.31 | 3 | 1 | 9 |
| 13 Nov | 3267.80 | 157.85 | 91.85 | 24.23 | 2 | 1 | 7 |
| 11 Nov | 3461.40 | 66 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 3543.35 | 66 | -9.00 | 27.27 | 2 | 1 | 5 |
| 7 Nov | 3540.85 | 75 | -148.10 | 29.02 | 6 | 3 | 3 |
| 5 Nov | 3375.60 | 223.1 | 0.00 | 0.23 | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 223.1 | 0.00 | 0.31 | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 223.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 223.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 223.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 223.1 | 223.10 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3343.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3419.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3460.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3602.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 0 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 PE is -0.73
Historical price for 3400 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 104.25, which was 55.90 higher than the previous day. The implied volatity was 30.99, the open interest changed by -43 which decreased total open position to 198
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 48.35, which was 24.30 higher than the previous day. The implied volatity was 26.16, the open interest changed by -30 which decreased total open position to 242
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 24.05, which was -7.55 lower than the previous day. The implied volatity was 25.94, the open interest changed by -26 which decreased total open position to 272
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 31.6, which was 14.00 higher than the previous day. The implied volatity was 27.91, the open interest changed by -94 which decreased total open position to 283
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 17.6, which was 5.45 higher than the previous day. The implied volatity was 26.63, the open interest changed by -14 which decreased total open position to 371
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 12.15, which was -1.75 lower than the previous day. The implied volatity was 24.64, the open interest changed by -5 which decreased total open position to 383
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 13.9, which was -0.40 lower than the previous day. The implied volatity was 25.86, the open interest changed by 3 which increased total open position to 388
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 14.3, which was 2.30 higher than the previous day. The implied volatity was 28.89, the open interest changed by 16 which increased total open position to 386
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 12, which was -20.95 lower than the previous day. The implied volatity was 29.87, the open interest changed by 38 which increased total open position to 367
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 32.95, which was 5.95 higher than the previous day. The implied volatity was 29.58, the open interest changed by 12 which increased total open position to 329
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 27, which was 8.00 higher than the previous day. The implied volatity was 27.51, the open interest changed by -23 which decreased total open position to 317
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 19, which was -4.75 lower than the previous day. The implied volatity was 26.51, the open interest changed by 119 which increased total open position to 332
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 23.75, which was -3.40 lower than the previous day. The implied volatity was 27.01, the open interest changed by 15 which increased total open position to 210
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 27.15, which was -2.85 lower than the previous day. The implied volatity was 27.39, the open interest changed by -23 which decreased total open position to 193
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 30, which was -18.40 lower than the previous day. The implied volatity was 28.59, the open interest changed by 24 which increased total open position to 210
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 48.4, which was -19.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by 40 which increased total open position to 185
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 67.75, which was 12.60 higher than the previous day. The implied volatity was 29.35, the open interest changed by 26 which increased total open position to 144
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 55.15, which was -19.85 lower than the previous day. The implied volatity was 27.30, the open interest changed by 41 which increased total open position to 120
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 75, which was -13.20 lower than the previous day. The implied volatity was 28.58, the open interest changed by 18 which increased total open position to 80
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 88.2, which was -41.90 lower than the previous day. The implied volatity was 30.07, the open interest changed by 47 which increased total open position to 61
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 130.1, which was -5.85 lower than the previous day. The implied volatity was 26.86, the open interest changed by 8 which increased total open position to 22
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 135.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 135.95, which was 0.00 lower than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 14
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 135.95, which was -20.20 lower than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 14
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 156.15, 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 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 156.15, which was -1.70 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 9
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 157.85, which was 91.85 higher than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 7
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 66, 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 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 66, which was -9.00 lower than the previous day. The implied volatity was 27.27, the open interest changed by 1 which increased total open position to 5
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 75, which was -148.10 lower than the previous day. The implied volatity was 29.02, the open interest changed by 3 which increased total open position to 3
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 223.1, which was 0.00 lower than the previous day. The implied volatity was 0.23, 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 223.1, which was 0.00 lower than the previous day. The implied volatity was 0.31, 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 223.1, 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 223.1, 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 223.1, 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 223.1, which was 223.10 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 0, 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 0, 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 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 0, 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 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 0, 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 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
