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

3385.7 -4.85 (-0.14%)

Back to Option Chain


Historical option data for NAVINFLUOR

11 Oct 2024 04:11 PM IST
NAVINFLUOR 3600 CE
Date Close Ltp Change Volume Change OI OI
11 Oct 3385.70 29.25 -6.20 43,400 6,825 91,875
10 Oct 3390.55 35.45 5.60 71,925 3,150 85,225
9 Oct 3364.65 29.85 0.60 34,125 -1,925 81,725
8 Oct 3343.90 29.25 -0.95 53,375 1,750 83,825
7 Oct 3321.10 30.2 -24.30 88,025 -6,125 82,075
4 Oct 3419.35 54.5 -18.10 2,59,350 9,625 87,325
3 Oct 3460.25 72.6 -60.90 5,11,175 27,475 78,400
1 Oct 3602.40 133.5 64.95 6,47,500 -34,125 51,100
30 Sept 3441.35 68.55 -2.45 2,27,850 -1,225 84,700
27 Sept 3429.25 71 20.90 2,76,150 60,550 87,150
26 Sept 3383.30 50.1 -4.75 18,200 4,375 26,600
25 Sept 3379.55 54.85 -1.90 25,550 2,450 21,875
24 Sept 3383.05 56.75 6.70 33,075 11,025 19,425
23 Sept 3366.90 50.05 13.00 17,325 7,350 8,400
20 Sept 3304.70 37.05 -224.35 1,050 875 875
19 Sept 3245.25 261.4 0.00 0 0 0
18 Sept 3213.30 261.4 0.00 0 0 0
17 Sept 3259.65 261.4 0.00 0 0 0
16 Sept 3273.65 261.4 0.00 0 0 0
13 Sept 3269.40 261.4 0.00 0 0 0
11 Sept 3302.20 261.4 0.00 0 0 0
10 Sept 3365.20 261.4 0.00 0 0 0
9 Sept 3351.45 261.4 0.00 0 0 0
6 Sept 3298.35 261.4 0.00 0 0 0
5 Sept 3348.35 261.4 0.00 0 0 0
4 Sept 3336.65 261.4 0.00 0 0 0
3 Sept 3328.15 261.4 0.00 0 0 0
2 Sept 3296.00 261.4 0.00 0 0 0
30 Aug 3298.40 261.4 0.00 0 0 0
29 Aug 3279.70 261.4 261.40 0 0 0
23 Aug 3292.20 0 0.00 0 0 0
22 Aug 3334.60 0 0.00 0 0 0
21 Aug 3302.65 0 0.00 0 0 0
20 Aug 3289.25 0 0.00 0 0 0
19 Aug 3281.25 0 0.00 0 0 0
16 Aug 3324.90 0 0.00 0 0 0
14 Aug 3237.60 0 0.00 0 0 0
13 Aug 3277.05 0 0.00 0 0 0
12 Aug 3466.90 0 0.00 0 0 0
9 Aug 3550.20 0 0.00 0 0 0
8 Aug 3549.45 0 0.00 0 0 0
7 Aug 3601.85 0 0.00 0 0 0
6 Aug 3466.00 0 0.00 0 0 0
5 Aug 3455.95 0 0 0 0


For Navin Fluorine Int. Ltd - strike price 3600 expiring on 31OCT2024

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 11 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 29.25, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 91875


On 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 35.45, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 85225


On 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 29.85, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 81725


On 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 29.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 83825


On 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 30.2, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 82075


On 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 54.5, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 87325


On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 72.6, which was -60.90 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 78400


On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 133.5, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by -34125 which decreased total open position to 51100


On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 68.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 84700


On 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 71, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 60550 which increased total open position to 87150


On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 50.1, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 26600


On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 54.85, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 21875


On 24 Sept NAVINFLUOR was trading at 3383.05. The strike last trading price was 56.75, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 19425


On 23 Sept NAVINFLUOR was trading at 3366.90. The strike last trading price was 50.05, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 8400


On 20 Sept NAVINFLUOR was trading at 3304.70. The strike last trading price was 37.05, which was -224.35 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875


On 19 Sept NAVINFLUOR was trading at 3245.25. The strike last trading price was 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, 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 261.4, which was 261.40 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Aug NAVINFLUOR was trading at 3550.20. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 3600 PE
Date Close Ltp Change Volume Change OI OI
11 Oct 3385.70 225.05 -13.65 2,275 175 26,950
10 Oct 3390.55 238.7 -22.10 1,050 700 26,950
9 Oct 3364.65 260.8 0.00 0 -875 0
8 Oct 3343.90 260.8 -25.20 2,100 -350 26,775
7 Oct 3321.10 286 75.95 5,775 -1,750 27,300
4 Oct 3419.35 210.05 10.05 15,925 700 29,400
3 Oct 3460.25 200 93.00 1,65,200 4,200 28,525
1 Oct 3602.40 107 -74.70 74,200 17,150 24,325
30 Sept 3441.35 181.7 -2.90 3,325 1,575 7,000
27 Sept 3429.25 184.6 -77.40 1,750 175 5,425
26 Sept 3383.30 262 10.00 5,075 4,900 5,075
25 Sept 3379.55 252 -25.35 175 0 0
24 Sept 3383.05 277.35 0.00 0 0 0
23 Sept 3366.90 277.35 0.00 0 0 0
20 Sept 3304.70 277.35 0.00 0 0 0
19 Sept 3245.25 277.35 0.00 0 0 0
18 Sept 3213.30 277.35 0.00 0 0 0
17 Sept 3259.65 277.35 0.00 0 0 0
16 Sept 3273.65 277.35 0.00 0 0 0
13 Sept 3269.40 277.35 0.00 0 0 0
11 Sept 3302.20 277.35 0.00 0 0 0
10 Sept 3365.20 277.35 0.00 0 0 0
9 Sept 3351.45 277.35 0.00 0 0 0
6 Sept 3298.35 277.35 0.00 0 0 0
5 Sept 3348.35 277.35 0.00 0 0 0
4 Sept 3336.65 277.35 0.00 0 0 0
3 Sept 3328.15 277.35 0.00 0 0 0
2 Sept 3296.00 277.35 0.00 0 0 0
30 Aug 3298.40 277.35 0.00 0 0 0
29 Aug 3279.70 277.35 0.00 0 0 0
23 Aug 3292.20 277.35 0.00 0 0 0
22 Aug 3334.60 277.35 0.00 0 0 0
21 Aug 3302.65 277.35 0.00 0 0 0
20 Aug 3289.25 277.35 0.00 0 0 0
19 Aug 3281.25 277.35 0.00 0 0 0
16 Aug 3324.90 277.35 0.00 0 0 0
14 Aug 3237.60 277.35 0.00 0 0 0
13 Aug 3277.05 277.35 0.00 0 0 0
12 Aug 3466.90 277.35 0.00 0 0 0
9 Aug 3550.20 277.35 0.00 0 0 0
8 Aug 3549.45 277.35 0.00 0 0 0
7 Aug 3601.85 277.35 0.00 0 0 0
6 Aug 3466.00 277.35 0.00 0 0 0
5 Aug 3455.95 277.35 0 0 0


For Navin Fluorine Int. Ltd - strike price 3600 expiring on 31OCT2024

Delta for 3600 PE is -

Historical price for 3600 PE is as follows

On 11 Oct NAVINFLUOR was trading at 3385.70. The strike last trading price was 225.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 26950


On 10 Oct NAVINFLUOR was trading at 3390.55. The strike last trading price was 238.7, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 26950


On 9 Oct NAVINFLUOR was trading at 3364.65. The strike last trading price was 260.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0


On 8 Oct NAVINFLUOR was trading at 3343.90. The strike last trading price was 260.8, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 26775


On 7 Oct NAVINFLUOR was trading at 3321.10. The strike last trading price was 286, which was 75.95 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 27300


On 4 Oct NAVINFLUOR was trading at 3419.35. The strike last trading price was 210.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 29400


On 3 Oct NAVINFLUOR was trading at 3460.25. The strike last trading price was 200, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 28525


On 1 Oct NAVINFLUOR was trading at 3602.40. The strike last trading price was 107, which was -74.70 lower than the previous day. The implied volatity was -, the open interest changed by 17150 which increased total open position to 24325


On 30 Sept NAVINFLUOR was trading at 3441.35. The strike last trading price was 181.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 7000


On 27 Sept NAVINFLUOR was trading at 3429.25. The strike last trading price was 184.6, which was -77.40 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 5425


On 26 Sept NAVINFLUOR was trading at 3383.30. The strike last trading price was 262, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 5075


On 25 Sept NAVINFLUOR was trading at 3379.55. The strike last trading price was 252, which was -25.35 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, 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 Aug NAVINFLUOR was trading at 3550.20. The strike last trading price was 277.35, 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 277.35, 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 277.35, 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 277.35, 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 277.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0