NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
24 Jan 2025 12:01 PM IST
NAVINFLUOR 30JAN2025 3450 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 3731.15 | 231.1 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 3772.45 | 231.1 | 0.00 | 0.00 | 0 | -10 | 0 | |||
22 Jan | 3687.35 | 231.1 | -155.30 | - | 25 | -9 | 71 | |||
21 Jan | 3797.00 | 386.4 | 80.50 | 66.50 | 1 | 0 | 80 | |||
20 Jan | 3777.15 | 305.9 | 0.00 | 0.00 | 0 | -4 | 0 | |||
17 Jan | 3755.10 | 305.9 | 84.35 | 26.64 | 5 | -3 | 81 | |||
16 Jan | 3767.60 | 221.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 3714.40 | 221.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 3631.85 | 221.55 | 0.00 | 0.00 | 0 | -2 | 0 | |||
13 Jan | 3617.85 | 221.55 | -15.15 | 35.28 | 8 | -1 | 85 | |||
10 Jan | 3630.95 | 236.7 | -185.30 | 33.32 | 9 | -7 | 88 | |||
9 Jan | 3824.55 | 422 | 293.05 | 43.70 | 186 | -63 | 96 | |||
|
||||||||||
8 Jan | 3493.15 | 128.95 | 7.30 | 28.20 | 336 | 38 | 158 | |||
7 Jan | 3478.30 | 121.65 | 66.65 | 27.05 | 896 | 92 | 118 | |||
6 Jan | 3346.90 | 55 | -12.15 | 25.49 | 40 | -3 | 31 | |||
3 Jan | 3359.65 | 67.15 | 18.40 | 26.08 | 94 | 1 | 34 | |||
2 Jan | 3301.70 | 48.75 | 10.75 | 27.44 | 10 | -1 | 31 | |||
1 Jan | 3280.25 | 38 | 0.90 | 25.41 | 11 | 3 | 30 | |||
31 Dec | 3245.80 | 37.1 | 7.10 | 26.45 | 52 | -5 | 28 | |||
30 Dec | 3217.50 | 30 | -23.20 | 26.53 | 63 | 20 | 34 | |||
27 Dec | 3312.65 | 53.2 | -2.20 | 24.73 | 20 | 4 | 13 | |||
26 Dec | 3326.30 | 55.4 | -112.60 | 21.82 | 7 | 2 | 8 | |||
24 Dec | 3377.00 | 168 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 3315.60 | 168 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 3305.85 | 168 | 0.00 | 0.00 | 0 | 6 | 0 | |||
19 Dec | 3388.75 | 168 | -77.75 | 38.22 | 6 | 0 | 0 | |||
17 Dec | 3466.50 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 3574.15 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 3593.10 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 3647.50 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 3555.80 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 3596.95 | 245.75 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 3507.90 | 245.75 | - | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 30JAN2025
Delta for 3450 CE is 0.00
Historical price for 3450 CE is as follows
On 24 Jan NAVINFLUOR was trading at 3731.15. The strike last trading price was 231.1, which was 0 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 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 231.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 231.1, which was -155.30 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 71
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 386.4, which was 80.50 higher than the previous day. The implied volatity was 66.50, the open interest changed by 0 which decreased total open position to 80
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 305.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 305.9, which was 84.35 higher than the previous day. The implied volatity was 26.64, the open interest changed by -3 which decreased total open position to 81
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 221.55, 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 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 221.55, 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 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 221.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 221.55, which was -15.15 lower than the previous day. The implied volatity was 35.28, the open interest changed by -1 which decreased total open position to 85
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 236.7, which was -185.30 lower than the previous day. The implied volatity was 33.32, the open interest changed by -7 which decreased total open position to 88
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 422, which was 293.05 higher than the previous day. The implied volatity was 43.70, the open interest changed by -63 which decreased total open position to 96
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 128.95, which was 7.30 higher than the previous day. The implied volatity was 28.20, the open interest changed by 38 which increased total open position to 158
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 121.65, which was 66.65 higher than the previous day. The implied volatity was 27.05, the open interest changed by 92 which increased total open position to 118
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 55, which was -12.15 lower than the previous day. The implied volatity was 25.49, the open interest changed by -3 which decreased total open position to 31
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 67.15, which was 18.40 higher than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 34
On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 48.75, which was 10.75 higher than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 31
On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 38, which was 0.90 higher than the previous day. The implied volatity was 25.41, the open interest changed by 3 which increased total open position to 30
On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 37.1, which was 7.10 higher than the previous day. The implied volatity was 26.45, the open interest changed by -5 which decreased total open position to 28
On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 30, which was -23.20 lower than the previous day. The implied volatity was 26.53, the open interest changed by 20 which increased total open position to 34
On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 53.2, which was -2.20 lower than the previous day. The implied volatity was 24.73, the open interest changed by 4 which increased total open position to 13
On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 55.4, which was -112.60 lower than the previous day. The implied volatity was 21.82, the open interest changed by 2 which increased total open position to 8
On 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 168, 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 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 168, 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 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 168, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 168, which was -77.75 lower than the previous day. The implied volatity was 38.22, 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 245.75, 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 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 245.75, 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 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 245.75, 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 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 245.75, 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 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 245.75, 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 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 245.75, 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 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 245.75, 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 30JAN2025 3450 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.06
Vega: 0.57
Theta: -1.78
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 3731.15 | 5 | 0.1 | 39.63 | 21 | -2 | 180 |
23 Jan | 3772.45 | 5.65 | -5.85 | 41.70 | 178 | 30 | 183 |
22 Jan | 3687.35 | 11.5 | 4.65 | 37.95 | 171 | 26 | 154 |
21 Jan | 3797.00 | 6.85 | -1.45 | 41.19 | 54 | -1 | 127 |
20 Jan | 3777.15 | 8.3 | -6.20 | 40.27 | 76 | -9 | 129 |
17 Jan | 3755.10 | 14.5 | -7.40 | 37.51 | 93 | -15 | 137 |
16 Jan | 3767.60 | 21.9 | -3.30 | 43.00 | 60 | 9 | 152 |
15 Jan | 3714.40 | 25.2 | -5.00 | 41.72 | 118 | 1 | 142 |
14 Jan | 3631.85 | 30.2 | -12.40 | 35.27 | 74 | 3 | 140 |
13 Jan | 3617.85 | 42.6 | 1.90 | 36.43 | 136 | 13 | 138 |
10 Jan | 3630.95 | 40.7 | 22.75 | 34.44 | 470 | 23 | 125 |
9 Jan | 3824.55 | 17.95 | -56.70 | 37.40 | 592 | 2 | 103 |
8 Jan | 3493.15 | 74.65 | -13.75 | 30.16 | 284 | 7 | 102 |
7 Jan | 3478.30 | 88.4 | -49.30 | 32.49 | 374 | 75 | 91 |
6 Jan | 3346.90 | 137.7 | -31.85 | 27.12 | 1 | 0 | 16 |
3 Jan | 3359.65 | 169.55 | 0.00 | 0.00 | 0 | 1 | 0 |
2 Jan | 3301.70 | 169.55 | 12.00 | 23.54 | 4 | 0 | 15 |
1 Jan | 3280.25 | 157.55 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 3245.80 | 157.55 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 3217.50 | 157.55 | 0.00 | 0.00 | 0 | 15 | 0 |
27 Dec | 3312.65 | 157.55 | -26.45 | 21.22 | 16 | 13 | 13 |
26 Dec | 3326.30 | 184 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 3377.00 | 184 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 3315.60 | 184 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 3305.85 | 184 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 3388.75 | 184 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 3466.50 | 184 | 0.00 | 1.25 | 0 | 0 | 0 |
12 Dec | 3574.15 | 184 | 0.00 | 4.07 | 0 | 0 | 0 |
11 Dec | 3593.10 | 184 | 0.00 | 3.89 | 0 | 0 | 0 |
10 Dec | 3647.50 | 184 | 0.00 | 4.88 | 0 | 0 | 0 |
6 Dec | 3555.80 | 184 | 0.00 | 2.99 | 0 | 0 | 0 |
5 Dec | 3596.95 | 184 | 0.00 | 3.83 | 0 | 0 | 0 |
29 Nov | 3507.90 | 184 | 2.13 | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 30JAN2025
Delta for 3450 PE is -0.06
Historical price for 3450 PE is as follows
On 24 Jan NAVINFLUOR was trading at 3731.15. The strike last trading price was 5, which was 0.1 higher than the previous day. The implied volatity was 39.63, the open interest changed by -2 which decreased total open position to 180
On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 5.65, which was -5.85 lower than the previous day. The implied volatity was 41.70, the open interest changed by 30 which increased total open position to 183
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 11.5, which was 4.65 higher than the previous day. The implied volatity was 37.95, the open interest changed by 26 which increased total open position to 154
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 41.19, the open interest changed by -1 which decreased total open position to 127
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 8.3, which was -6.20 lower than the previous day. The implied volatity was 40.27, the open interest changed by -9 which decreased total open position to 129
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 14.5, which was -7.40 lower than the previous day. The implied volatity was 37.51, the open interest changed by -15 which decreased total open position to 137
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 21.9, which was -3.30 lower than the previous day. The implied volatity was 43.00, the open interest changed by 9 which increased total open position to 152
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 25.2, which was -5.00 lower than the previous day. The implied volatity was 41.72, the open interest changed by 1 which increased total open position to 142
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 30.2, which was -12.40 lower than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 140
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 42.6, which was 1.90 higher than the previous day. The implied volatity was 36.43, the open interest changed by 13 which increased total open position to 138
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 40.7, which was 22.75 higher than the previous day. The implied volatity was 34.44, the open interest changed by 23 which increased total open position to 125
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 17.95, which was -56.70 lower than the previous day. The implied volatity was 37.40, the open interest changed by 2 which increased total open position to 103
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 74.65, which was -13.75 lower than the previous day. The implied volatity was 30.16, the open interest changed by 7 which increased total open position to 102
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 88.4, which was -49.30 lower than the previous day. The implied volatity was 32.49, the open interest changed by 75 which increased total open position to 91
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 137.7, which was -31.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 16
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 169.55, 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 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 169.55, which was 12.00 higher than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 15
On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 157.55, 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 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 157.55, 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 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 157.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 157.55, which was -26.45 lower than the previous day. The implied volatity was 21.22, the open interest changed by 13 which increased total open position to 13
On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 184, 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 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 184, 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 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 184, 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 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 184, 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 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 184, 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 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 1.25, 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 184, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 184, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 184, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 184, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 184, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 184, which was lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0