NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
24 Jan 2025 11:01 AM IST
NAVINFLUOR 30JAN2025 3550 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 3722.95 | 144.8 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 3772.45 | 144.8 | 0.00 | 0.00 | 0 | -7 | 0 | |||
22 Jan | 3687.35 | 144.8 | -123.75 | 22.03 | 55 | -8 | 51 | |||
21 Jan | 3797.00 | 268.55 | 20.00 | 41.30 | 5 | 1 | 59 | |||
|
||||||||||
20 Jan | 3777.15 | 248.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 3755.10 | 248.55 | 0.00 | 0.00 | 0 | -4 | 0 | |||
16 Jan | 3767.60 | 248.55 | 19.45 | 34.02 | 7 | -3 | 59 | |||
15 Jan | 3714.40 | 229.1 | 85.65 | 31.94 | 66 | 8 | 61 | |||
14 Jan | 3631.85 | 143.45 | 6.55 | 23.76 | 62 | 4 | 53 | |||
13 Jan | 3617.85 | 136.9 | -23.05 | 29.21 | 19 | 6 | 49 | |||
10 Jan | 3630.95 | 159.95 | -162.55 | 30.72 | 25 | -2 | 44 | |||
9 Jan | 3824.55 | 322.5 | 244.45 | 35.60 | 179 | -19 | 46 | |||
8 Jan | 3493.15 | 78.05 | 3.15 | 27.98 | 409 | -1 | 64 | |||
7 Jan | 3478.30 | 74.9 | 48.15 | 27.62 | 207 | 5 | 65 | |||
6 Jan | 3346.90 | 26.75 | -7.70 | 25.14 | 33 | 9 | 59 | |||
3 Jan | 3359.65 | 34.45 | 7.15 | 25.35 | 110 | 1 | 51 | |||
2 Jan | 3301.70 | 27.3 | 4.60 | 27.92 | 27 | 4 | 52 | |||
1 Jan | 3280.25 | 22.7 | 2.65 | 27.06 | 53 | -2 | 48 | |||
31 Dec | 3245.80 | 20.05 | 5.55 | 26.92 | 70 | 12 | 49 | |||
30 Dec | 3217.50 | 14.5 | -15.25 | 26.24 | 64 | 25 | 36 | |||
27 Dec | 3312.65 | 29.75 | -26.00 | 25.06 | 15 | 10 | 11 | |||
26 Dec | 3326.30 | 55.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
24 Dec | 3377.00 | 55.75 | -142.80 | 27.03 | 1 | 0 | 0 | |||
23 Dec | 3315.60 | 198.55 | 0.00 | 4.57 | 0 | 0 | 0 | |||
20 Dec | 3305.85 | 198.55 | 0.00 | 4.66 | 0 | 0 | 0 | |||
19 Dec | 3388.75 | 198.55 | 0.00 | 2.63 | 0 | 0 | 0 | |||
17 Dec | 3466.50 | 198.55 | 0.00 | 1.13 | 0 | 0 | 0 | |||
12 Dec | 3574.15 | 198.55 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 3593.10 | 198.55 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 3647.50 | 198.55 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 3555.80 | 198.55 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 3596.95 | 198.55 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 3507.90 | 198.55 | - | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 30JAN2025
Delta for 3550 CE is 0.00
Historical price for 3550 CE is as follows
On 24 Jan NAVINFLUOR was trading at 3722.95. The strike last trading price was 144.8, 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 144.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 144.8, which was -123.75 lower than the previous day. The implied volatity was 22.03, the open interest changed by -8 which decreased total open position to 51
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 268.55, which was 20.00 higher than the previous day. The implied volatity was 41.30, the open interest changed by 1 which increased total open position to 59
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 248.55, 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 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 248.55, 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 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 248.55, which was 19.45 higher than the previous day. The implied volatity was 34.02, the open interest changed by -3 which decreased total open position to 59
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 229.1, which was 85.65 higher than the previous day. The implied volatity was 31.94, the open interest changed by 8 which increased total open position to 61
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 143.45, which was 6.55 higher than the previous day. The implied volatity was 23.76, the open interest changed by 4 which increased total open position to 53
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 136.9, which was -23.05 lower than the previous day. The implied volatity was 29.21, the open interest changed by 6 which increased total open position to 49
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 159.95, which was -162.55 lower than the previous day. The implied volatity was 30.72, the open interest changed by -2 which decreased total open position to 44
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 322.5, which was 244.45 higher than the previous day. The implied volatity was 35.60, the open interest changed by -19 which decreased total open position to 46
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 78.05, which was 3.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by -1 which decreased total open position to 64
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 74.9, which was 48.15 higher than the previous day. The implied volatity was 27.62, the open interest changed by 5 which increased total open position to 65
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 26.75, which was -7.70 lower than the previous day. The implied volatity was 25.14, the open interest changed by 9 which increased total open position to 59
On 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 34.45, which was 7.15 higher than the previous day. The implied volatity was 25.35, the open interest changed by 1 which increased total open position to 51
On 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 27.3, which was 4.60 higher than the previous day. The implied volatity was 27.92, the open interest changed by 4 which increased total open position to 52
On 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 22.7, which was 2.65 higher than the previous day. The implied volatity was 27.06, the open interest changed by -2 which decreased total open position to 48
On 31 Dec NAVINFLUOR was trading at 3245.80. The strike last trading price was 20.05, which was 5.55 higher than the previous day. The implied volatity was 26.92, the open interest changed by 12 which increased total open position to 49
On 30 Dec NAVINFLUOR was trading at 3217.50. The strike last trading price was 14.5, which was -15.25 lower than the previous day. The implied volatity was 26.24, the open interest changed by 25 which increased total open position to 36
On 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 29.75, which was -26.00 lower than the previous day. The implied volatity was 25.06, the open interest changed by 10 which increased total open position to 11
On 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 55.75, 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 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 55.75, which was -142.80 lower than the previous day. The implied volatity was 27.03, 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 198.55, which was 0.00 lower than the previous day. The implied volatity was 4.57, 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 198.55, which was 0.00 lower than the previous day. The implied volatity was 4.66, 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 198.55, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 198.55, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 198.55, 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 198.55, 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 198.55, 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 198.55, 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 198.55, 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 198.55, 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 3550 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.13
Vega: 1.05
Theta: -2.80
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 3722.95 | 11.6 | 2.5 | 34.82 | 199 | 22 | 192 |
23 Jan | 3772.45 | 9.5 | -15.55 | 35.31 | 278 | 24 | 170 |
22 Jan | 3687.35 | 25.05 | 10.85 | 34.96 | 859 | 14 | 148 |
21 Jan | 3797.00 | 14.2 | -3.60 | 38.44 | 250 | 7 | 135 |
20 Jan | 3777.15 | 17.8 | -7.30 | 38.47 | 126 | 46 | 127 |
17 Jan | 3755.10 | 25.1 | -10.75 | 34.16 | 65 | -2 | 79 |
16 Jan | 3767.60 | 35.85 | -6.75 | 40.39 | 93 | -26 | 86 |
15 Jan | 3714.40 | 42.6 | -12.90 | 39.96 | 409 | 20 | 105 |
14 Jan | 3631.85 | 55.5 | -17.50 | 34.38 | 204 | 2 | 86 |
13 Jan | 3617.85 | 73 | 3.75 | 35.50 | 414 | -2 | 84 |
10 Jan | 3630.95 | 69.25 | 38.85 | 33.51 | 615 | -19 | 84 |
9 Jan | 3824.55 | 30.4 | -125.00 | 35.96 | 518 | 67 | 104 |
8 Jan | 3493.15 | 155.4 | 15.90 | 39.35 | 4 | -2 | 38 |
7 Jan | 3478.30 | 139.5 | -110.50 | 32.52 | 67 | 40 | 41 |
6 Jan | 3346.90 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 3359.65 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 3301.70 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 3280.25 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 3245.80 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 3217.50 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 3312.65 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 3326.30 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 3377.00 | 250 | 0.00 | 0.00 | 0 | 1 | 0 |
23 Dec | 3315.60 | 250 | 14.45 | 29.90 | 1 | 0 | 0 |
20 Dec | 3305.85 | 235.55 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 3388.75 | 235.55 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 3466.50 | 235.55 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 3574.15 | 235.55 | 0.00 | 1.39 | 0 | 0 | 0 |
11 Dec | 3593.10 | 235.55 | 0.00 | 2.17 | 0 | 0 | 0 |
10 Dec | 3647.50 | 235.55 | 0.00 | 2.97 | 0 | 0 | 0 |
6 Dec | 3555.80 | 235.55 | 0.00 | 1.22 | 0 | 0 | 0 |
5 Dec | 3596.95 | 235.55 | 0.00 | 1.97 | 0 | 0 | 0 |
29 Nov | 3507.90 | 235.55 | 0.38 | 0 | 0 | 0 |
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 30JAN2025
Delta for 3550 PE is -0.13
Historical price for 3550 PE is as follows
On 24 Jan NAVINFLUOR was trading at 3722.95. The strike last trading price was 11.6, which was 2.5 higher than the previous day. The implied volatity was 34.82, the open interest changed by 22 which increased total open position to 192
On 23 Jan NAVINFLUOR was trading at 3772.45. The strike last trading price was 9.5, which was -15.55 lower than the previous day. The implied volatity was 35.31, the open interest changed by 24 which increased total open position to 170
On 22 Jan NAVINFLUOR was trading at 3687.35. The strike last trading price was 25.05, which was 10.85 higher than the previous day. The implied volatity was 34.96, the open interest changed by 14 which increased total open position to 148
On 21 Jan NAVINFLUOR was trading at 3797.00. The strike last trading price was 14.2, which was -3.60 lower than the previous day. The implied volatity was 38.44, the open interest changed by 7 which increased total open position to 135
On 20 Jan NAVINFLUOR was trading at 3777.15. The strike last trading price was 17.8, which was -7.30 lower than the previous day. The implied volatity was 38.47, the open interest changed by 46 which increased total open position to 127
On 17 Jan NAVINFLUOR was trading at 3755.10. The strike last trading price was 25.1, which was -10.75 lower than the previous day. The implied volatity was 34.16, the open interest changed by -2 which decreased total open position to 79
On 16 Jan NAVINFLUOR was trading at 3767.60. The strike last trading price was 35.85, which was -6.75 lower than the previous day. The implied volatity was 40.39, the open interest changed by -26 which decreased total open position to 86
On 15 Jan NAVINFLUOR was trading at 3714.40. The strike last trading price was 42.6, which was -12.90 lower than the previous day. The implied volatity was 39.96, the open interest changed by 20 which increased total open position to 105
On 14 Jan NAVINFLUOR was trading at 3631.85. The strike last trading price was 55.5, which was -17.50 lower than the previous day. The implied volatity was 34.38, the open interest changed by 2 which increased total open position to 86
On 13 Jan NAVINFLUOR was trading at 3617.85. The strike last trading price was 73, which was 3.75 higher than the previous day. The implied volatity was 35.50, the open interest changed by -2 which decreased total open position to 84
On 10 Jan NAVINFLUOR was trading at 3630.95. The strike last trading price was 69.25, which was 38.85 higher than the previous day. The implied volatity was 33.51, the open interest changed by -19 which decreased total open position to 84
On 9 Jan NAVINFLUOR was trading at 3824.55. The strike last trading price was 30.4, which was -125.00 lower than the previous day. The implied volatity was 35.96, the open interest changed by 67 which increased total open position to 104
On 8 Jan NAVINFLUOR was trading at 3493.15. The strike last trading price was 155.4, which was 15.90 higher than the previous day. The implied volatity was 39.35, the open interest changed by -2 which decreased total open position to 38
On 7 Jan NAVINFLUOR was trading at 3478.30. The strike last trading price was 139.5, which was -110.50 lower than the previous day. The implied volatity was 32.52, the open interest changed by 40 which increased total open position to 41
On 6 Jan NAVINFLUOR was trading at 3346.90. The strike last trading price was 250, 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 3 Jan NAVINFLUOR was trading at 3359.65. The strike last trading price was 250, 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 2 Jan NAVINFLUOR was trading at 3301.70. The strike last trading price was 250, 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 1 Jan NAVINFLUOR was trading at 3280.25. The strike last trading price was 250, 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 250, 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 250, 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 27 Dec NAVINFLUOR was trading at 3312.65. The strike last trading price was 250, 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 26 Dec NAVINFLUOR was trading at 3326.30. The strike last trading price was 250, 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 24 Dec NAVINFLUOR was trading at 3377.00. The strike last trading price was 250, 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 23 Dec NAVINFLUOR was trading at 3315.60. The strike last trading price was 250, which was 14.45 higher than the previous day. The implied volatity was 29.90, 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 235.55, 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 235.55, 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 235.55, 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 235.55, which was 0.00 lower than the previous day. The implied volatity was 1.39, 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 235.55, which was 0.00 lower than the previous day. The implied volatity was 2.17, 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 235.55, 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 6 Dec NAVINFLUOR was trading at 3555.80. The strike last trading price was 235.55, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 235.55, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 235.55, which was lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0