NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.55
Theta: -1.52
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 3262.45 | 4.4 | -3.95 | 37.55 | 84 | -8.167 | 239.167 | |||
| 20 Nov | 3338.05 | 8.35 | 0.00 | 31.14 | 233.333 | -67.667 | 243.833 | |||
| 19 Nov | 3338.05 | 8.35 | 3.75 | 31.14 | 233.333 | -71.167 | 243.833 | |||
| 18 Nov | 3259.75 | 4.6 | -3.80 | 31.21 | 73.5 | -5.833 | 315 | |||
| 14 Nov | 3309.90 | 8.4 | 0.05 | 26.60 | 106.167 | -33.833 | 322 | |||
| 13 Nov | 3267.80 | 8.35 | -4.95 | 28.37 | 208.833 | -5.833 | 358.167 | |||
| 12 Nov | 3322.05 | 13.3 | -32.35 | 27.34 | 411.833 | 22.167 | 364 | |||
| 11 Nov | 3461.40 | 45.65 | -35.80 | 25.54 | 506.333 | -18.667 | 340.667 | |||
| 8 Nov | 3543.35 | 81.45 | -17.00 | 24.80 | 674.333 | -36.167 | 359.333 | |||
| 7 Nov | 3540.85 | 98.45 | 22.45 | 29.24 | 1,310.167 | 332.5 | 390.833 | |||
| 6 Nov | 3495.80 | 76 | 43.15 | 25.70 | 204.167 | 30.333 | 54.833 | |||
| 5 Nov | 3375.60 | 32.85 | 3.80 | 27.02 | 24.5 | 1.167 | 22.167 | |||
| 4 Nov | 3317.35 | 29.05 | -11.80 | 28.74 | 29.167 | 12.833 | 21 | |||
| 1 Nov | 3359.15 | 40.85 | 0.00 | 0.00 | 0 | 4.667 | 0 | |||
| 31 Oct | 3329.85 | 40.85 | -1.80 | - | 15.167 | 5.833 | 9.333 | |||
| 30 Oct | 3334.60 | 42.65 | -110.70 | - | 3.5 | 2.333 | 2.333 | |||
| 29 Oct | 3335.80 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3310.80 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 153.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3429.25 | 153.35 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 28NOV2024
Delta for 3550 CE is 0.06
Historical price for 3550 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 4.4, which was -3.95 lower than the previous day. The implied volatity was 37.55, the open interest changed by -7 which decreased total open position to 205
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 8.35, which was 0.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by -58 which decreased total open position to 209
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 8.35, which was 3.75 higher than the previous day. The implied volatity was 31.14, the open interest changed by -61 which decreased total open position to 209
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 4.6, which was -3.80 lower than the previous day. The implied volatity was 31.21, the open interest changed by -5 which decreased total open position to 270
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 8.4, which was 0.05 higher than the previous day. The implied volatity was 26.60, the open interest changed by -29 which decreased total open position to 276
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 8.35, which was -4.95 lower than the previous day. The implied volatity was 28.37, the open interest changed by -5 which decreased total open position to 307
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 13.3, which was -32.35 lower than the previous day. The implied volatity was 27.34, the open interest changed by 19 which increased total open position to 312
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 45.65, which was -35.80 lower than the previous day. The implied volatity was 25.54, the open interest changed by -16 which decreased total open position to 292
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 81.45, which was -17.00 lower than the previous day. The implied volatity was 24.80, the open interest changed by -31 which decreased total open position to 308
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 98.45, which was 22.45 higher than the previous day. The implied volatity was 29.24, the open interest changed by 285 which increased total open position to 335
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 76, which was 43.15 higher than the previous day. The implied volatity was 25.70, the open interest changed by 26 which increased total open position to 47
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 32.85, which was 3.80 higher than the previous day. The implied volatity was 27.02, the open interest changed by 1 which increased total open position to 19
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 29.05, which was -11.80 lower than the previous day. The implied volatity was 28.74, the open interest changed by 11 which increased total open position to 18
On 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 40.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 40.85, which was -1.80 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 42.65, which was -110.70 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, 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 153.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3262.45 | 270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3338.05 | 270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3338.05 | 270 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3259.75 | 270 | 30.00 | - | 1.167 | 0 | 64.167 |
| 14 Nov | 3309.90 | 240 | -34.55 | 28.91 | 3.5 | -1.167 | 64.167 |
| 13 Nov | 3267.80 | 274.55 | 132.85 | 32.86 | 2.333 | -1.167 | 65.333 |
| 12 Nov | 3322.05 | 141.7 | 30.70 | - | 3.5 | -2.333 | 66.5 |
| 11 Nov | 3461.40 | 111 | 18.30 | 22.60 | 14 | -2.333 | 68.833 |
| 8 Nov | 3543.35 | 92.7 | -1.25 | 28.03 | 47.833 | -5.833 | 70 |
| 7 Nov | 3540.85 | 93.95 | -44.95 | 27.74 | 185.5 | 66.5 | 74.667 |
| 6 Nov | 3495.80 | 138.9 | -67.05 | 36.42 | 17.5 | 3.5 | 7 |
| 5 Nov | 3375.60 | 205.95 | -26.60 | 29.72 | 3.5 | 1.167 | 3.5 |
| 4 Nov | 3317.35 | 232.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 232.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 232.55 | 0.00 | - | 0 | 2.333 | 0 |
| 30 Oct | 3334.60 | 232.55 | -43.05 | - | 2.333 | 1.167 | 1.167 |
| 29 Oct | 3335.80 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 275.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 275.6 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3550 expiring on 28NOV2024
Delta for 3550 PE is 0.00
Historical price for 3550 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 270, 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 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 270, 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 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 270, 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 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 270, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 240, which was -34.55 lower than the previous day. The implied volatity was 28.91, the open interest changed by -1 which decreased total open position to 55
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 274.55, which was 132.85 higher than the previous day. The implied volatity was 32.86, the open interest changed by -1 which decreased total open position to 56
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 141.7, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 57
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 111, which was 18.30 higher than the previous day. The implied volatity was 22.60, the open interest changed by -2 which decreased total open position to 59
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 92.7, which was -1.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by -5 which decreased total open position to 60
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 93.95, which was -44.95 lower than the previous day. The implied volatity was 27.74, the open interest changed by 57 which increased total open position to 64
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 138.9, which was -67.05 lower than the previous day. The implied volatity was 36.42, the open interest changed by 3 which increased total open position to 6
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 205.95, which was -26.60 lower than the previous day. The implied volatity was 29.72, the open interest changed by 1 which increased total open position to 3
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 232.55, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 232.55, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 232.55, 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 232.55, which was -43.05 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
