NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
16 Sep 2024 04:11 PM IST
| NAVINFLUOR 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3273.65 | 3.35 | -2.45 | 2,800 | -2,100 | 13,475 | ||||
| 13 Sept | 3269.40 | 5.8 | 0.20 | 2,625 | -175 | 15,575 | ||||
| 12 Sept | 3278.55 | 5.6 | -3.10 | 6,650 | 700 | 15,750 | ||||
| 11 Sept | 3302.20 | 8.7 | -6.60 | 1,575 | 0 | 14,875 | ||||
| 10 Sept | 3365.20 | 15.3 | -1.10 | 14,175 | 5,950 | 14,875 | ||||
| 9 Sept | 3351.45 | 16.4 | -3.00 | 700 | 0 | 8,925 | ||||
| 6 Sept | 3298.35 | 19.4 | 0.00 | 0 | 2,100 | 0 | ||||
| 5 Sept | 3348.35 | 19.4 | -4.10 | 3,850 | 2,100 | 8,925 | ||||
| 4 Sept | 3336.65 | 23.5 | -0.30 | 6,125 | 1,925 | 6,650 | ||||
| 3 Sept | 3328.15 | 23.8 | 5.00 | 7,875 | 3,850 | 4,550 | ||||
|
|
||||||||||
| 2 Sept | 3296.00 | 18.8 | -0.70 | 175 | 0 | 525 | ||||
| 30 Aug | 3298.40 | 19.5 | -156.70 | 1,050 | 350 | 350 | ||||
| 29 Aug | 3279.70 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3290.40 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3290.45 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3305.45 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3292.20 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3334.60 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3302.65 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3289.25 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3281.25 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3324.90 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3237.60 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3277.05 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3466.90 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3549.45 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3601.85 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3466.00 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3455.95 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3686.20 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3800.95 | 176.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3570.80 | 176.2 | 0 | 0 | 0 | |||||
For Navin Fluorine Int. Ltd - strike price 3650 expiring on 26SEP2024
Delta for 3650 CE is -
Historical price for 3650 CE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 3.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 13475
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 5.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 15575
On 12 Sept NAVINFLUOR was trading at 3278.55. The strike last trading price was 5.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 15750
On 11 Sept NAVINFLUOR was trading at 3302.20. The strike last trading price was 8.7, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14875
On 10 Sept NAVINFLUOR was trading at 3365.20. The strike last trading price was 15.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 14875
On 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 16.4, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8925
On 6 Sept NAVINFLUOR was trading at 3298.35. The strike last trading price was 19.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 5 Sept NAVINFLUOR was trading at 3348.35. The strike last trading price was 19.4, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 8925
On 4 Sept NAVINFLUOR was trading at 3336.65. The strike last trading price was 23.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 6650
On 3 Sept NAVINFLUOR was trading at 3328.15. The strike last trading price was 23.8, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 4550
On 2 Sept NAVINFLUOR was trading at 3296.00. The strike last trading price was 18.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 30 Aug NAVINFLUOR was trading at 3298.40. The strike last trading price was 19.5, which was -156.70 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 29 Aug NAVINFLUOR was trading at 3279.70. The strike last trading price was 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 176.2, 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 3650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3273.65 | 374.3 | 66.50 | 175 | 0 | 175 |
| 13 Sept | 3269.40 | 307.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3278.55 | 307.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3302.20 | 307.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3365.20 | 307.8 | 0.00 | 0 | 175 | 0 |
| 9 Sept | 3351.45 | 307.8 | 41.50 | 175 | 0 | 0 |
| 6 Sept | 3298.35 | 266.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3348.35 | 266.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3336.65 | 266.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3328.15 | 266.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3296.00 | 266.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3298.40 | 266.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3279.70 | 266.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3290.40 | 266.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3290.45 | 266.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3305.45 | 266.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3292.20 | 266.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3334.60 | 266.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3302.65 | 266.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3289.25 | 266.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3281.25 | 266.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3324.90 | 266.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3237.60 | 266.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3277.05 | 266.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3466.90 | 266.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3549.45 | 266.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3601.85 | 266.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3466.00 | 266.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3455.95 | 266.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3686.20 | 266.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3800.95 | 266.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3570.80 | 266.3 | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3650 expiring on 26SEP2024
Delta for 3650 PE is -
Historical price for 3650 PE is as follows
On 16 Sept NAVINFLUOR was trading at 3273.65. The strike last trading price was 374.3, which was 66.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 13 Sept NAVINFLUOR was trading at 3269.40. The strike last trading price was 307.8, 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 307.8, 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 307.8, 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 307.8, 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 9 Sept NAVINFLUOR was trading at 3351.45. The strike last trading price was 307.8, which was 41.50 higher 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, 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 266.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0