NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
17 Oct 2024 04:11 PM IST
| NAVINFLUOR 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3330.00 | 22.85 | -42.95 | 89,425 | 5,250 | 44,450 | ||||
| 16 Oct | 3461.25 | 65.8 | 42.45 | 97,475 | 3,675 | 39,900 | ||||
| 15 Oct | 3359.30 | 23.35 | -1.75 | 13,825 | 0 | 36,400 | ||||
| 14 Oct | 3352.60 | 25.1 | -14.85 | 23,975 | 1,225 | 36,400 | ||||
| 11 Oct | 3385.70 | 39.95 | -8.20 | 11,375 | 1,925 | 35,000 | ||||
| 10 Oct | 3390.55 | 48.15 | 9.15 | 15,925 | 875 | 32,900 | ||||
| 9 Oct | 3364.65 | 39 | 1.55 | 5,950 | 700 | 32,025 | ||||
| 8 Oct | 3343.90 | 37.45 | -1.60 | 9,975 | 1,225 | 31,500 | ||||
| 7 Oct | 3321.10 | 39.05 | -29.50 | 16,800 | 4,200 | 30,100 | ||||
| 4 Oct | 3419.35 | 68.55 | -20.80 | 24,500 | 350 | 25,725 | ||||
| 3 Oct | 3460.25 | 89.35 | -72.65 | 1,31,775 | 5,075 | 25,025 | ||||
| 1 Oct | 3602.40 | 162 | 75.10 | 2,31,700 | 12,075 | 19,425 | ||||
| 30 Sept | 3441.35 | 86.9 | 2.90 | 16,450 | 2,800 | 7,350 | ||||
| 27 Sept | 3429.25 | 84 | 23.50 | 12,425 | 2,450 | 4,725 | ||||
| 26 Sept | 3383.30 | 60.5 | -7.50 | 2,625 | 875 | 3,500 | ||||
| 25 Sept | 3379.55 | 68 | -6.25 | 2,975 | 525 | 875 | ||||
| 24 Sept | 3383.05 | 74.25 | -44.70 | 700 | 175 | 175 | ||||
| 23 Sept | 3366.90 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3304.70 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3245.25 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3213.30 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3259.65 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3273.65 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 3269.40 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3302.20 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3365.20 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3351.45 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3298.35 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3348.35 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3336.65 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3328.15 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3296.00 | 118.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3298.40 | 118.95 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 31OCT2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 17 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 22.85, which was -42.95 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 44450
On 16 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 65.8, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 39900
On 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 23.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36400
On 14 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 25.1, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 36400
On 11 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 39.95, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 35000
On 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 48.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 32900
On 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 39, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 32025
On 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 37.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 31500
On 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 39.05, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 30100
On 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 68.55, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 25725
On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 89.35, which was -72.65 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 25025
On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 162, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 19425
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 86.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7350
On 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 84, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 4725
On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 60.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 3500
On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 68, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 875
On 24 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 74.25, which was -44.70 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 23 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3213.30. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3259.65. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 118.95, 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 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 118.95, 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 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 118.95, 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 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 118.95, 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 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 118.95, 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 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 118.95, 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 3550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3330.00 | 249.05 | 50.00 | 1,050 | 700 | 6,475 |
| 16 Oct | 3461.25 | 199.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 199.05 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 199.05 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 199.05 | 0.00 | 0 | -175 | 0 |
| 10 Oct | 3390.55 | 199.05 | -11.80 | 175 | 0 | 5,950 |
| 9 Oct | 3364.65 | 210.85 | 0.00 | 0 | -700 | 0 |
| 8 Oct | 3343.90 | 210.85 | 44.80 | 1,050 | -525 | 6,125 |
| 7 Oct | 3321.10 | 166.05 | 0.00 | 0 | 525 | 0 |
| 4 Oct | 3419.35 | 166.05 | 13.45 | 1,225 | 175 | 6,300 |
| 3 Oct | 3460.25 | 152.6 | 68.10 | 18,375 | -1,575 | 6,300 |
| 1 Oct | 3602.40 | 84.5 | -82.90 | 28,525 | 6,300 | 7,875 |
| 30 Sept | 3441.35 | 167.4 | -92.60 | 2,100 | 1,225 | 1,400 |
| 27 Sept | 3429.25 | 260 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 3383.30 | 260 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3379.55 | 260 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3383.05 | 260 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3366.90 | 260 | 0.00 | 0 | 175 | 0 |
| 20 Sept | 3304.70 | 260 | -84.95 | 175 | 0 | 0 |
| 19 Sept | 3245.25 | 344.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3213.30 | 344.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3259.65 | 344.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3273.65 | 344.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3269.40 | 344.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3302.20 | 344.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3365.20 | 344.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3351.45 | 344.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3298.35 | 344.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3348.35 | 344.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 344.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 344.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 344.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3298.40 | 344.95 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 31OCT2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 17 Oct NAVINFLUOR was trading at 3330.00. The strike last trading price was 249.05, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 6475
On 16 Oct NAVINFLUOR was trading at 3461.25. The strike last trading price was 199.05, 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 15 Oct NAVINFLUOR was trading at 3359.30. The strike last trading price was 199.05, 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 Oct NAVINFLUOR was trading at 3352.60. The strike last trading price was 199.05, 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 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 199.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 199.05, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 210.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 0
On 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 210.85, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 6125
On 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 166.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 166.05, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 6300
On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 152.6, which was 68.10 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 6300
On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 84.5, which was -82.90 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7875
On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 167.4, which was -92.60 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1400
On 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 260, 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 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 260, 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 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 260, 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 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 260, 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 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 260, 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 20 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 260, which was -84.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3213.30. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3259.65. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 344.95, 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 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 344.95, 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 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 344.95, 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 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 344.95, 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 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 344.95, 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 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 344.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
