NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.95
Theta: -2.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 9.35 | -11.55 | 33.07 | 560 | 203 | 354.667 | |||
| 20 Nov | 3338.05 | 20.9 | 0.00 | 28.84 | 551.833 | 19.833 | 152.833 | |||
| 19 Nov | 3338.05 | 20.9 | 9.30 | 28.84 | 551.833 | 21 | 152.833 | |||
| 18 Nov | 3259.75 | 11.6 | -8.95 | 28.95 | 241.5 | 31.5 | 130.667 | |||
| 14 Nov | 3309.90 | 20.55 | 0.70 | 25.04 | 94.5 | 0 | 99.167 | |||
| 13 Nov | 3267.80 | 19.85 | -9.15 | 27.32 | 201.833 | 46.667 | 94.5 | |||
| 12 Nov | 3322.05 | 29 | -60.00 | 25.94 | 115.5 | 23.333 | 52.5 | |||
| 11 Nov | 3461.40 | 89 | -57.00 | 25.37 | 37.333 | 4.667 | 28 | |||
| 8 Nov | 3543.35 | 146 | -8.20 | 27.04 | 5.833 | -1.167 | 23.333 | |||
| 7 Nov | 3540.85 | 154.2 | 22.20 | 29.10 | 19.833 | -1.167 | 24.5 | |||
| 6 Nov | 3495.80 | 132 | 69.00 | 26.74 | 179.667 | 11.667 | 25.667 | |||
| 5 Nov | 3375.60 | 63 | 9.10 | 27.18 | 10.5 | 1.167 | 12.833 | |||
| 4 Nov | 3317.35 | 53.9 | -13.10 | 28.63 | 22.167 | 7 | 12.833 | |||
| 1 Nov | 3359.15 | 67 | 1.45 | 27.27 | 2.333 | 0 | 5.833 | |||
| 31 Oct | 3329.85 | 65.55 | -2.90 | - | 9.333 | 0 | 5.833 | |||
| 30 Oct | 3334.60 | 68.45 | -21.55 | - | 10.5 | 4.667 | 5.833 | |||
| 29 Oct | 3335.80 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 90 | -21.00 | - | 2.333 | 0 | 1.167 | |||
| 24 Oct | 3411.50 | 111 | 11.00 | - | 8.167 | 0 | 1.167 | |||
| 23 Oct | 3307.45 | 100 | 30.00 | - | 1.167 | 0 | 2.333 | |||
| 22 Oct | 3221.00 | 70 | -90.00 | - | 1.167 | 0 | 1.167 | |||
| 21 Oct | 3310.80 | 160 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 3375.65 | 160 | 0.00 | - | 0 | 1.167 | 0 | |||
| 17 Oct | 3330.00 | 160 | -34.30 | - | 1.167 | 0 | 0 | |||
| 16 Oct | 3461.25 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 194.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3429.25 | 194.3 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 28NOV2024
Delta for 3450 CE is 0.13
Historical price for 3450 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 9.35, which was -11.55 lower than the previous day. The implied volatity was 33.07, the open interest changed by 174 which increased total open position to 304
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 20.9, which was 0.00 lower than the previous day. The implied volatity was 28.84, the open interest changed by 17 which increased total open position to 131
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 20.9, which was 9.30 higher than the previous day. The implied volatity was 28.84, the open interest changed by 18 which increased total open position to 131
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 11.6, which was -8.95 lower than the previous day. The implied volatity was 28.95, the open interest changed by 27 which increased total open position to 112
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 20.55, which was 0.70 higher than the previous day. The implied volatity was 25.04, the open interest changed by 0 which decreased total open position to 85
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 19.85, which was -9.15 lower than the previous day. The implied volatity was 27.32, the open interest changed by 40 which increased total open position to 81
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 29, which was -60.00 lower than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 45
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 89, which was -57.00 lower than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 24
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 146, which was -8.20 lower than the previous day. The implied volatity was 27.04, the open interest changed by -1 which decreased total open position to 20
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 154.2, which was 22.20 higher than the previous day. The implied volatity was 29.10, the open interest changed by -1 which decreased total open position to 21
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 132, which was 69.00 higher than the previous day. The implied volatity was 26.74, the open interest changed by 10 which increased total open position to 22
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 63, which was 9.10 higher than the previous day. The implied volatity was 27.18, the open interest changed by 1 which increased total open position to 11
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 53.9, which was -13.10 lower than the previous day. The implied volatity was 28.63, the open interest changed by 6 which increased total open position to 11
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 67, which was 1.45 higher than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 5
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 65.55, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 68.45, which was -21.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 90, 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 90, 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 90, which was -21.00 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 111, which was 11.00 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 100, which was 30.00 higher 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 70, which was -90.00 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 160, 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 160, 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 160, which was -34.30 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 194.3, 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 194.3, 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 194.3, 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 194.3, 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 194.3, 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 194.3, 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 194.3, 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 194.3, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 194.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.34
Theta: -3.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 204.85 | 116.15 | 47.91 | 4.667 | 0 | 33.833 |
| 20 Nov | 3338.05 | 88.7 | 0.00 | - | 25.667 | 0 | 35 |
| 19 Nov | 3338.05 | 88.7 | -62.40 | - | 25.667 | 1.167 | 35 |
| 18 Nov | 3259.75 | 151.1 | 0.00 | 0.00 | 0 | -3.5 | 0 |
| 14 Nov | 3309.90 | 151.1 | -38.90 | 25.78 | 11.667 | -1.167 | 36.167 |
| 13 Nov | 3267.80 | 190 | 35.25 | 32.04 | 24.5 | 0 | 60.667 |
| 12 Nov | 3322.05 | 154.75 | 90.65 | 29.57 | 37.333 | -7 | 61.833 |
| 11 Nov | 3461.40 | 64.1 | 14.00 | 25.75 | 101.5 | 16.333 | 70 |
| 8 Nov | 3543.35 | 50.1 | -0.40 | 28.04 | 159.833 | 10.5 | 57.167 |
| 7 Nov | 3540.85 | 50.5 | -5.55 | 27.50 | 74.667 | 21 | 46.667 |
| 6 Nov | 3495.80 | 56.05 | -131.90 | 25.88 | 53.667 | 23.333 | 26.833 |
| 5 Nov | 3375.60 | 187.95 | 0.00 | 0.00 | 0 | 3.5 | 0 |
| 4 Nov | 3317.35 | 187.95 | -29.85 | 36.66 | 4.667 | 2.333 | 2.333 |
| 1 Nov | 3359.15 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3334.60 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3335.80 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 217.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 217.8 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3450 expiring on 28NOV2024
Delta for 3450 PE is -0.78
Historical price for 3450 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 204.85, which was 116.15 higher than the previous day. The implied volatity was 47.91, the open interest changed by 0 which decreased total open position to 29
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 88.7, 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 30
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 88.7, which was -62.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 151.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 151.1, which was -38.90 lower than the previous day. The implied volatity was 25.78, the open interest changed by -1 which decreased total open position to 31
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 190, which was 35.25 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 52
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 154.75, which was 90.65 higher than the previous day. The implied volatity was 29.57, the open interest changed by -6 which decreased total open position to 53
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 64.1, which was 14.00 higher than the previous day. The implied volatity was 25.75, the open interest changed by 14 which increased total open position to 60
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 50.1, which was -0.40 lower than the previous day. The implied volatity was 28.04, the open interest changed by 9 which increased total open position to 49
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 50.5, which was -5.55 lower than the previous day. The implied volatity was 27.50, the open interest changed by 18 which increased total open position to 40
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 56.05, which was -131.90 lower than the previous day. The implied volatity was 25.88, the open interest changed by 20 which increased total open position to 23
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 187.95, 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 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 187.95, which was -29.85 lower than the previous day. The implied volatity was 36.66, the open interest changed by 2 which increased total open position to 2
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 217.8, 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 217.8, 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 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 217.8, 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 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 217.8, 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 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 217.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
