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

3726.8 -45.65 (-1.21%)

Back to Option Chain


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