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

3724.05 -48.40 (-1.28%)

Back to Option Chain


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