NAVINFLUOR
Navin Fluorine Int. Ltd
Historical option data for NAVINFLUOR
21 Nov 2024 04:11 PM IST
| NAVINFLUOR 28NOV2024 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.42
Theta: -1.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3262.45 | 3.6 | -1.05 | 45.53 | 1.167 | 0 | 82.833 | |||
| 20 Nov | 3338.05 | 4.65 | 0.00 | 35.76 | 96.833 | 7 | 88.667 | |||
| 19 Nov | 3338.05 | 4.65 | -1.10 | 35.76 | 96.833 | 12.833 | 88.667 | |||
| 18 Nov | 3259.75 | 5.75 | 0.00 | 0.00 | 0 | 4.667 | 0 | |||
| 14 Nov | 3309.90 | 5.75 | 1.20 | 31.44 | 19.833 | 7 | 78.167 | |||
| 13 Nov | 3267.80 | 4.55 | -1.20 | 31.25 | 18.667 | -3.5 | 71.167 | |||
| 12 Nov | 3322.05 | 5.75 | -14.60 | 28.54 | 75.833 | 24.5 | 88.667 | |||
| 11 Nov | 3461.40 | 20.35 | -19.00 | 25.64 | 47.833 | 3.5 | 64.167 | |||
| 8 Nov | 3543.35 | 39.35 | -16.00 | 23.81 | 50.167 | -2.333 | 60.667 | |||
| 7 Nov | 3540.85 | 55.35 | 14.35 | 28.41 | 172.667 | 26.833 | 64.167 | |||
| 6 Nov | 3495.80 | 41 | 23.50 | 25.85 | 38.5 | 10.5 | 37.333 | |||
| 5 Nov | 3375.60 | 17.5 | 7.25 | 27.99 | 30.333 | 18.667 | 19.833 | |||
| 4 Nov | 3317.35 | 10.25 | -109.10 | 26.22 | 1.167 | 0 | 0 | |||
| 1 Nov | 3359.15 | 119.35 | 0.00 | 7.22 | 0 | 0 | 0 | |||
| 31 Oct | 3329.85 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3334.60 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3335.80 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3382.45 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3301.75 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3411.50 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3307.45 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3221.00 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Oct | 3310.80 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3375.65 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3330.00 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3461.25 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3359.30 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3352.60 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3385.70 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3390.55 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3364.65 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3321.10 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3441.35 | 119.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3429.25 | 119.35 | - | 0 | 0 | 0 | ||||
For Navin Fluorine Int. Ltd - strike price 3650 expiring on 28NOV2024
Delta for 3650 CE is 0.04
Historical price for 3650 CE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 71
On 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was 35.76, the open interest changed by 6 which increased total open position to 76
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 4.65, which was -1.10 lower than the previous day. The implied volatity was 35.76, the open interest changed by 11 which increased total open position to 76
On 18 Nov NAVINFLUOR was trading at 3259.75. The strike last trading price was 5.75, 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 14 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 5.75, which was 1.20 higher than the previous day. The implied volatity was 31.44, the open interest changed by 6 which increased total open position to 67
On 13 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 4.55, which was -1.20 lower than the previous day. The implied volatity was 31.25, the open interest changed by -3 which decreased total open position to 61
On 12 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 5.75, which was -14.60 lower than the previous day. The implied volatity was 28.54, the open interest changed by 21 which increased total open position to 76
On 11 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 20.35, which was -19.00 lower than the previous day. The implied volatity was 25.64, the open interest changed by 3 which increased total open position to 55
On 8 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 39.35, which was -16.00 lower than the previous day. The implied volatity was 23.81, the open interest changed by -2 which decreased total open position to 52
On 7 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 55.35, which was 14.35 higher than the previous day. The implied volatity was 28.41, the open interest changed by 23 which increased total open position to 55
On 6 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 41, which was 23.50 higher than the previous day. The implied volatity was 25.85, the open interest changed by 9 which increased total open position to 32
On 5 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 17.5, which was 7.25 higher than the previous day. The implied volatity was 27.99, the open interest changed by 16 which increased total open position to 17
On 4 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 10.25, which was -109.10 lower than the previous day. The implied volatity was 26.22, 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 119.35, which was 0.00 lower than the previous day. The implied volatity was 7.22, 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 119.35, 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 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 119.35, 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 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, 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 119.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| NAVINFLUOR 28NOV2024 3650 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 | 274.85 | 0.00 | 0.00 | 0 | 1.167 | 0 |
| 20 Nov | 3338.05 | 274.85 | 0.00 | - | 1.167 | 1.167 | 0 |
| 19 Nov | 3338.05 | 274.85 | -65.50 | - | 1.167 | 0 | 0 |
| 18 Nov | 3259.75 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3309.90 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3267.80 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3322.05 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3461.40 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3543.35 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3540.85 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3495.80 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3375.60 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3317.35 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3359.15 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3329.85 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3334.60 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3335.80 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3382.45 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3301.75 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3411.50 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3307.45 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3221.00 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3310.80 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3375.65 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3330.00 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3461.25 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3359.30 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3352.60 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3385.70 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3390.55 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3364.65 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3321.10 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3441.35 | 340.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3429.25 | 340.35 | - | 0 | 0 | 0 | |
For Navin Fluorine Int. Ltd - strike price 3650 expiring on 28NOV2024
Delta for 3650 PE is 0.00
Historical price for 3650 PE is as follows
On 21 Nov NAVINFLUOR was trading at 3262.45. The strike last trading price was 274.85, 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 20 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 274.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Nov NAVINFLUOR was trading at 3338.05. The strike last trading price was 274.85, which was -65.50 lower than the previous day. The implied volatity was -, 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 340.35, 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 Nov NAVINFLUOR was trading at 3309.90. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3267.80. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3322.05. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3461.40. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3543.35. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3540.85. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3495.80. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3375.60. The strike last trading price was 340.35, 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 Nov NAVINFLUOR was trading at 3317.35. The strike last trading price was 340.35, 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 1 Nov NAVINFLUOR was trading at 3359.15. The strike last trading price was 340.35, 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 31 Oct NAVINFLUOR was trading at 3329.85. The strike last trading price was 340.35, 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 Oct NAVINFLUOR was trading at 3334.60. The strike last trading price was 340.35, 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 29 Oct NAVINFLUOR was trading at 3335.80. The strike last trading price was 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, 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 340.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
