NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
20 Dec 2024 04:11 PM IST
| NAVINFLUOR 26DEC2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.86
Theta: -1.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 3305.85 | 6.45 | -23.95 | 25.78 | 259 | 45 | 121 | |||
| 19 Dec | 3388.75 | 30.4 | -37.75 | 27.01 | 301 | 46 | 79 | |||
| 18 Dec | 3467.80 | 68.15 | -7.50 | 27.52 | 93 | 3 | 34 | |||
| 17 Dec | 3466.50 | 75.65 | -32.30 | 30.36 | 34 | -7 | 30 | |||
| 16 Dec | 3511.60 | 107.95 | -18.25 | 27.59 | 29 | 7 | 33 | |||
| 13 Dec | 3557.60 | 126.2 | -28.80 | 15.49 | 44 | 8 | 25 | |||
| 12 Dec | 3574.15 | 155 | -28.25 | 25.92 | 5 | -1 | 18 | |||
| 11 Dec | 3593.10 | 183.25 | 10.85 | 21.30 | 2 | 0 | 20 | |||
| 10 Dec | 3647.50 | 172.4 | 1.40 | - | 2 | 1 | 20 | |||
| 9 Dec | 3533.10 | 171 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3555.80 | 171 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3596.95 | 171 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 3592.65 | 171 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 3586.85 | 171 | -26.55 | 20.96 | 1 | 0 | 20 | |||
| 2 Dec | 3583.00 | 197.55 | 52.50 | 27.76 | 38 | 3 | 20 | |||
| 29 Nov | 3507.90 | 145.05 | 23.85 | 26.35 | 23 | 4 | 18 | |||
| 28 Nov | 3468.55 | 121.2 | -35.30 | 24.48 | 12 | 5 | 13 | |||
| 27 Nov | 3498.50 | 156.5 | 38.70 | 29.88 | 13 | 1 | 8 | |||
| 26 Nov | 3451.90 | 117.8 | 6.90 | 25.51 | 15 | 4 | 8 | |||
| 25 Nov | 3430.95 | 110.9 | -47.85 | 25.48 | 12 | 3 | 3 | |||
| 22 Nov | 3326.90 | 158.75 | 0.00 | 2.29 | 0 | 0 | 0 | |||
| 21 Nov | 3262.45 | 158.75 | 0.00 | 3.85 | 0 | 0 | 0 | |||
| 20 Nov | 3338.05 | 158.75 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 19 Nov | 3338.05 | 158.75 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 18 Nov | 3259.75 | 158.75 | 0.00 | 3.73 | 0 | 0 | 0 | |||
| 14 Nov | 3309.90 | 158.75 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 13 Nov | 3267.80 | 158.75 | 0.00 | 2.97 | 0 | 0 | 0 | |||
| 11 Nov | 3461.40 | 158.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3540.85 | 158.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3375.60 | 158.75 | 158.75 | 1.02 | 0 | 0 | 0 | |||
| 1 Nov | 3359.15 | 0 | 0.45 | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 26DEC2024
Delta for 3450 CE is 0.12
Historical price for 3450 CE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 6.45, which was -23.95 lower than the previous day. The implied volatity was 25.78, the open interest changed by 45 which increased total open position to 121
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 30.4, which was -37.75 lower than the previous day. The implied volatity was 27.01, the open interest changed by 46 which increased total open position to 79
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 68.15, which was -7.50 lower than the previous day. The implied volatity was 27.52, the open interest changed by 3 which increased total open position to 34
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 75.65, which was -32.30 lower than the previous day. The implied volatity was 30.36, the open interest changed by -7 which decreased total open position to 30
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 107.95, which was -18.25 lower than the previous day. The implied volatity was 27.59, the open interest changed by 7 which increased total open position to 33
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 126.2, which was -28.80 lower than the previous day. The implied volatity was 15.49, the open interest changed by 8 which increased total open position to 25
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 155, which was -28.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by -1 which decreased total open position to 18
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 183.25, which was 10.85 higher than the previous day. The implied volatity was 21.30, the open interest changed by 0 which decreased total open position to 20
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 172.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 171, 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 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 171, 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 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 171, 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 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 171, 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 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 171, which was -26.55 lower than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 20
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 197.55, which was 52.50 higher than the previous day. The implied volatity was 27.76, the open interest changed by 3 which increased total open position to 20
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 145.05, which was 23.85 higher than the previous day. The implied volatity was 26.35, the open interest changed by 4 which increased total open position to 18
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 121.2, which was -35.30 lower than the previous day. The implied volatity was 24.48, the open interest changed by 5 which increased total open position to 13
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 156.5, which was 38.70 higher than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 8
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 117.8, which was 6.90 higher than the previous day. The implied volatity was 25.51, the open interest changed by 4 which increased total open position to 8
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 110.9, which was -47.85 lower than the previous day. The implied volatity was 25.48, the open interest changed by 3 which increased total open position to 3
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 158.75, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 158.75, which was 0.00 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 158.75, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 158.75, which was 0.00 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 158.75, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 158.75, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 158.75, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 158.75, 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 158.75, 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 158.75, which was 158.75 higher than the previous day. The implied volatity was 1.02, 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 0, which was lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
| NAVINFLUOR 26DEC2024 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 1.23
Theta: -3.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 3305.85 | 151.15 | 74.10 | 37.31 | 59 | -29 | 52 |
| 19 Dec | 3388.75 | 77.05 | 35.70 | 25.96 | 140 | 0 | 79 |
| 18 Dec | 3467.80 | 41.35 | -8.30 | 25.43 | 150 | 14 | 79 |
| 17 Dec | 3466.50 | 49.65 | 19.85 | 27.17 | 135 | -19 | 66 |
| 16 Dec | 3511.60 | 29.8 | 9.45 | 26.16 | 134 | -11 | 87 |
| 13 Dec | 3557.60 | 20.35 | -3.15 | 23.94 | 144 | 27 | 96 |
| 12 Dec | 3574.15 | 23.5 | 2.20 | 25.78 | 67 | 1 | 70 |
| 11 Dec | 3593.10 | 21.3 | 4.30 | 28.03 | 84 | -28 | 69 |
| 10 Dec | 3647.50 | 17 | -26.80 | 28.66 | 255 | -18 | 98 |
| 9 Dec | 3533.10 | 43.8 | 5.45 | 28.09 | 42 | 29 | 115 |
| 6 Dec | 3555.80 | 38.35 | 6.20 | 26.98 | 83 | 54 | 85 |
| 5 Dec | 3596.95 | 32.15 | 0.00 | 0.00 | 0 | 3 | 0 |
| 4 Dec | 3592.65 | 32.15 | -4.05 | 25.91 | 5 | 2 | 30 |
| 3 Dec | 3586.85 | 36.2 | -6.80 | 26.30 | 4 | 2 | 30 |
| 2 Dec | 3583.00 | 43 | -18.00 | 28.79 | 74 | 1 | 38 |
| 29 Nov | 3507.90 | 61 | -29.65 | 25.61 | 44 | 24 | 38 |
| 28 Nov | 3468.55 | 90.65 | 15.65 | 30.05 | 14 | 11 | 14 |
| 27 Nov | 3498.50 | 75 | -16.00 | 28.03 | 1 | 0 | 3 |
| 26 Nov | 3451.90 | 91 | -29.00 | 27.16 | 4 | 3 | 3 |
| 25 Nov | 3430.95 | 120 | -120.60 | 32.33 | 2 | 1 | 1 |
| 22 Nov | 3326.90 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 3262.45 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3338.05 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3338.05 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3259.75 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3309.90 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3267.80 | 240.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3461.40 | 240.6 | 0.00 | 1.24 | 0 | 0 | 0 |
| 7 Nov | 3540.85 | 240.6 | 0.00 | 2.60 | 0 | 0 | 0 |
| 5 Nov | 3375.60 | 240.6 | 240.60 | - | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 0 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 26DEC2024
Delta for 3450 PE is -0.79
Historical price for 3450 PE is as follows
On 20 Dec NAVINFLUOR was trading at 3305.85. The strike last trading price was 151.15, which was 74.10 higher than the previous day. The implied volatity was 37.31, the open interest changed by -29 which decreased total open position to 52
On 19 Dec NAVINFLUOR was trading at 3388.75. The strike last trading price was 77.05, which was 35.70 higher than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 79
On 18 Dec NAVINFLUOR was trading at 3467.80. The strike last trading price was 41.35, which was -8.30 lower than the previous day. The implied volatity was 25.43, the open interest changed by 14 which increased total open position to 79
On 17 Dec NAVINFLUOR was trading at 3466.50. The strike last trading price was 49.65, which was 19.85 higher than the previous day. The implied volatity was 27.17, the open interest changed by -19 which decreased total open position to 66
On 16 Dec NAVINFLUOR was trading at 3511.60. The strike last trading price was 29.8, which was 9.45 higher than the previous day. The implied volatity was 26.16, the open interest changed by -11 which decreased total open position to 87
On 13 Dec NAVINFLUOR was trading at 3557.60. The strike last trading price was 20.35, which was -3.15 lower than the previous day. The implied volatity was 23.94, the open interest changed by 27 which increased total open position to 96
On 12 Dec NAVINFLUOR was trading at 3574.15. The strike last trading price was 23.5, which was 2.20 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 70
On 11 Dec NAVINFLUOR was trading at 3593.10. The strike last trading price was 21.3, which was 4.30 higher than the previous day. The implied volatity was 28.03, the open interest changed by -28 which decreased total open position to 69
On 10 Dec NAVINFLUOR was trading at 3647.50. The strike last trading price was 17, which was -26.80 lower than the previous day. The implied volatity was 28.66, the open interest changed by -18 which decreased total open position to 98
On 9 Dec NAVINFLUOR was trading at 3533.10. The strike last trading price was 43.8, which was 5.45 higher than the previous day. The implied volatity was 28.09, the open interest changed by 29 which increased total open position to 115
On 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 38.35, which was 6.20 higher than the previous day. The implied volatity was 26.98, the open interest changed by 54 which increased total open position to 85
On 5 Dec NAVINFLUOR was trading at 3596.95. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Dec NAVINFLUOR was trading at 3592.65. The strike last trading price was 32.15, which was -4.05 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 30
On 3 Dec NAVINFLUOR was trading at 3586.85. The strike last trading price was 36.2, which was -6.80 lower than the previous day. The implied volatity was 26.30, the open interest changed by 2 which increased total open position to 30
On 2 Dec NAVINFLUOR was trading at 3583.00. The strike last trading price was 43, which was -18.00 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 38
On 29 Nov NAVINFLUOR was trading at 3507.90. The strike last trading price was 61, which was -29.65 lower than the previous day. The implied volatity was 25.61, the open interest changed by 24 which increased total open position to 38
On 28 Nov NAVINFLUOR was trading at 3468.55. The strike last trading price was 90.65, which was 15.65 higher than the previous day. The implied volatity was 30.05, the open interest changed by 11 which increased total open position to 14
On 27 Nov NAVINFLUOR was trading at 3498.50. The strike last trading price was 75, which was -16.00 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 3
On 26 Nov NAVINFLUOR was trading at 3451.90. The strike last trading price was 91, which was -29.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 3 which increased total open position to 3
On 25 Nov NAVINFLUOR was trading at 3430.95. The strike last trading price was 120, which was -120.60 lower than the previous day. The implied volatity was 32.33, the open interest changed by 1 which increased total open position to 1
On 22 Nov NAVINFLUOR was trading at 3326.90. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 240.6, 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 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 240.6, 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 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 240.6, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 240.6, which was 0.00 lower than the previous day. The implied volatity was 2.60, 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 240.6, which was 240.60 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
