NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
06 Sep 2024 04:11 PM IST
| NAVINFLUOR 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3298.35 | 41.55 | -19.95 | 14,525 | 350 | 6,125 | ||||
| 5 Sept | 3348.35 | 61.5 | -5.25 | 6,825 | -175 | 5,775 | ||||
| 4 Sept | 3336.65 | 66.75 | 4.75 | 9,450 | 350 | 5,950 | ||||
| 3 Sept | 3328.15 | 62 | 6.20 | 14,000 | 3,500 | 6,650 | ||||
| 2 Sept | 3296.00 | 55.8 | -2.40 | 5,775 | 2,100 | 3,150 | ||||
| 30 Aug | 3298.40 | 58.2 | -37.45 | 2,100 | 700 | 875 | ||||
| 29 Aug | 3279.70 | 95.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3290.40 | 95.65 | 0.00 | 0 | 175 | 0 | ||||
|
|
||||||||||
| 27 Aug | 3290.45 | 95.65 | -174.60 | 175 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3302.65 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3289.25 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3281.25 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3324.90 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3466.90 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3549.45 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3466.00 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3455.95 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3606.20 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3686.20 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3800.95 | 270.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3570.80 | 270.25 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 26SEP2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 41.55, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6125
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 61.5, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 5775
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 66.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5950
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 62, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6650
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 55.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3150
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 58.2, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 875
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 95.65, 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 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 95.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 95.65, which was -174.60 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 Aug NAVINFLUOR was trading at 3466.90. The strike last trading price was 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 270.25, 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 3450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3298.35 | 146.9 | -3.10 | 1,050 | 0 | 525 |
| 5 Sept | 3348.35 | 150 | 0.00 | 0 | 175 | 0 |
| 4 Sept | 3336.65 | 150 | -13.30 | 175 | 0 | 350 |
| 3 Sept | 3328.15 | 163.3 | 0.00 | 0 | 350 | 0 |
| 2 Sept | 3296.00 | 163.3 | 0.45 | 875 | 525 | 525 |
| 30 Aug | 3298.40 | 162.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3279.70 | 162.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3290.40 | 162.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3290.45 | 162.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 162.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 162.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 162.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 162.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 162.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 162.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 162.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 162.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 162.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3466.90 | 162.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3549.45 | 162.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 162.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 162.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 162.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3606.20 | 162.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3686.20 | 162.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3800.95 | 162.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3570.80 | 162.85 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 26SEP2024
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 146.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 150, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 163.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 163.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 162.85, 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 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 162.85, 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 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 Aug NAVINFLUOR was trading at 3466.90. The strike last trading price was 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, 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 162.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0