NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
16 Sep 2024 04:11 PM IST
| NAVINFLUOR 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3273.65 | 6.4 | -3.40 | 10,325 | -175 | 23,625 | ||||
| 13 Sept | 3269.40 | 9.8 | -2.70 | 3,150 | 0 | 24,500 | ||||
| 12 Sept | 3278.55 | 12.5 | -4.00 | 8,750 | 3,500 | 24,500 | ||||
| 11 Sept | 3302.20 | 16.5 | -12.50 | 10,150 | 4,200 | 20,825 | ||||
| 10 Sept | 3365.20 | 29 | 1.00 | 10,850 | -1,225 | 16,625 | ||||
|
|
||||||||||
| 9 Sept | 3351.45 | 28 | 5.00 | 5,775 | 1,750 | 18,025 | ||||
| 6 Sept | 3298.35 | 23 | -11.55 | 11,025 | 3,850 | 16,100 | ||||
| 5 Sept | 3348.35 | 34.55 | -7.75 | 4,025 | 875 | 12,425 | ||||
| 4 Sept | 3336.65 | 42.3 | 1.30 | 9,275 | 7,350 | 11,550 | ||||
| 3 Sept | 3328.15 | 41 | 6.25 | 2,275 | 525 | 4,200 | ||||
| 2 Sept | 3296.00 | 34.75 | -184.90 | 3,850 | 3,500 | 3,500 | ||||
| 30 Aug | 3298.40 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3279.70 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3290.40 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3290.45 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3302.65 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3289.25 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3281.25 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3324.90 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3466.90 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3549.45 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3466.00 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3455.95 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3606.20 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3686.20 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3800.95 | 219.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3570.80 | 219.65 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 26SEP2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 6.4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 23625
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 9.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24500
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 12.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 24500
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 16.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20825
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 29, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 16625
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 28, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 18025
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 23, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 16100
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 34.55, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 12425
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 42.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 11550
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 41, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 4200
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 34.75, which was -184.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 219.65, 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 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 219.65, 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 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 219.65, 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 22 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3466.90. The strike last trading price was 219.65, 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 8 Aug NAVINFLUOR was trading at 3549.45. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3601.85. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 219.65, 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 Aug NAVINFLUOR was trading at 3606.20. The strike last trading price was 219.65, 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 1 Aug NAVINFLUOR was trading at 3686.20. The strike last trading price was 219.65, 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 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 219.65, 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 Jul NAVINFLUOR was trading at 3570.80. The strike last trading price was 219.65, 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 |
| 16 Sept | 3273.65 | 274.2 | 31.35 | 2,100 | 1,400 | 1,750 |
| 13 Sept | 3269.40 | 242.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3278.55 | 242.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3302.20 | 242.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3365.20 | 242.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3351.45 | 242.85 | 0.00 | 0 | 175 | 0 |
| 6 Sept | 3298.35 | 242.85 | -17.15 | 350 | 175 | 350 |
| 5 Sept | 3348.35 | 260 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 260 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 260 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 260 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3298.40 | 260 | 0.00 | 0 | 175 | 0 |
| 29 Aug | 3279.70 | 260 | 49.00 | 175 | 0 | 0 |
| 28 Aug | 3290.40 | 211 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3290.45 | 211 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 211 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 211 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 211 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 211 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 211 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 211 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 211 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 211 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 211 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3466.90 | 211 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3549.45 | 211 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 211 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 211 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 211 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3606.20 | 211 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3686.20 | 211 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3800.95 | 211 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3570.80 | 211 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 26SEP2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 274.2, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1750
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 242.85, 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 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 242.85, 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 242.85, 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 242.85, 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 242.85, 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 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 242.85, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 5 Sept NAVINFLUOR was trading at 3348.35. 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 4 Sept NAVINFLUOR was trading at 3336.65. 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 3 Sept NAVINFLUOR was trading at 3328.15. 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 2 Sept NAVINFLUOR was trading at 3296.00. 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 30 Aug NAVINFLUOR was trading at 3298.40. 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 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 260, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug NAVINFLUOR was trading at 3290.40. The strike last trading price was 211, 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 27 Aug NAVINFLUOR was trading at 3290.45. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3305.45. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3292.20. The strike last trading price was 211, 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 22 Aug NAVINFLUOR was trading at 3334.60. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3302.65. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3289.25. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3281.25. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3324.90. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3237.60. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3277.05. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3466.90. The strike last trading price was 211, 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 8 Aug NAVINFLUOR was trading at 3549.45. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3601.85. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3466.00. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3455.95. The strike last trading price was 211, 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 Aug NAVINFLUOR was trading at 3606.20. The strike last trading price was 211, 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 1 Aug NAVINFLUOR was trading at 3686.20. The strike last trading price was 211, 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 Jul NAVINFLUOR was trading at 3800.95. The strike last trading price was 211, 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 Jul NAVINFLUOR was trading at 3570.80. The strike last trading price was 211, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0